nse-sec-bhavdata-full-2023-10-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	BE	18-Oct-2023	142.65	144.60	144.60	139.80	139.80	139.80	141.14	20591	29.06	106	-	-
21STCENMGM	EQ	18-Oct-2023	19.30	19.25	19.60	19.10	19.30	19.35	19.39	2149	0.42	84	1450	67.47
360ONE	EQ	18-Oct-2023	550.80	549.35	550.95	525.10	529.00	537.40	539.03	541975	2921.39	12233	373582	68.93
3IINFOLTD	EQ	18-Oct-2023	38.90	39.00	39.85	38.50	39.25	39.00	39.20	740731	290.39	3897	269375	36.37
3MINDIA	EQ	18-Oct-2023	30681.80	30785.00	30787.95	30101.00	30402.00	30376.00	30348.21	1840	558.41	1119	741	40.27
3PLAND	EQ	18-Oct-2023	26.20	26.85	26.85	25.05	26.05	25.85	25.73	15954	4.10	196	10752	67.39
522GS2025	GS	18-Oct-2023	98.75	98.75	98.75	98.75	98.75	98.75	98.75	6	0.01	1	6	100.00
563GS2026	GS	18-Oct-2023	102.30	97.19	102.00	97.19	102.00	102.00	101.20	12	0.01	2	12	100.00
574GS2026	GS	18-Oct-2023	98.70	103.60	103.60	99.00	99.00	99.00	99.92	5	0.00	2	5	100.00
5PAISA	EQ	18-Oct-2023	459.45	462.00	475.00	461.95	475.00	471.80	469.04	294249	1380.13	11689	125888	42.78
610GS2031	GS	18-Oct-2023	94.75	93.01	94.50	93.01	94.50	94.50	93.30	26	0.02	3	26	100.00
618GS2024	GS	18-Oct-2023	102.00	102.00	102.00	102.00	102.00	102.00	102.00	24	0.02	2	24	100.00
63MOONS	EQ	18-Oct-2023	267.20	272.60	278.90	264.00	270.55	270.10	270.74	145127	392.92	5757	91550	63.08
654GS2032	GS	18-Oct-2023	97.01	96.80	96.80	96.70	96.80	96.80	96.78	12002	11.62	4	12002	100.00
667GS2035	GS	18-Oct-2023	95.76	97.49	97.50	97.49	97.50	97.49	97.50	8	0.01	2	4	50.00
667GS2050	GS	18-Oct-2023	94.79	98.50	98.50	98.50	98.50	98.50	98.50	1	0.00	1	1	100.00
669GS2024	GS	18-Oct-2023	101.55	101.85	101.85	101.41	101.85	101.85	101.76	1004	1.02	3	804	80.08
676GS2061	GS	18-Oct-2023	96.48	94.75	94.80	94.75	94.75	94.75	94.76	42	0.04	3	42	100.00
68GS2060	GS	18-Oct-2023	96.50	97.75	97.75	97.75	97.75	97.75	97.75	600	0.59	2	600	100.00
695GS2061	GS	18-Oct-2023	100.98	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	1	1500	100.00
699GS2026	GS	18-Oct-2023	98.86	100.00	100.00	99.70	99.90	99.90	99.75	1226	1.22	11	1226	100.00
699GS2051	GS	18-Oct-2023	96.12	99.99	100.00	99.99	100.00	99.99	100.00	2	0.00	2	1	50.00
706GS2028	GS	18-Oct-2023	99.25	99.54	99.54	99.20	99.30	99.33	99.31	18506	18.38	31	18506	100.00
710GS2029	GS	18-Oct-2023	101.00	102.00	102.50	99.90	100.00	100.00	100.07	14686	14.70	48	14686	100.00
717GS2030	GS	18-Oct-2023	99.92	99.99	99.99	99.00	99.27	99.39	99.48	50372	50.11	89	49916	99.09
718GS2033	GS	18-Oct-2023	100.25	100.30	100.70	100.30	100.70	100.70	100.68	1745	1.76	2	1745	100.00
718GS2037	GS	18-Oct-2023	100.18	100.00	100.10	99.97	99.97	99.97	100.06	23931	23.95	11	23931	100.00
726GS2032	GS	18-Oct-2023	100.40	100.40	100.70	100.33	100.41	100.40	100.40	1107	1.11	8	1107	100.00
726GS2033	GS	18-Oct-2023	100.80	100.80	100.99	100.80	100.99	100.99	100.81	1600	1.61	2	1600	100.00
727GS2026	GS	18-Oct-2023	101.09	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
732GS2024	GS	18-Oct-2023	100.04	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
736GS2052	GS	18-Oct-2023	99.58	97.75	100.25	97.75	100.00	100.00	99.96	16866	16.86	38	16864	99.99
738GS2027	GS	18-Oct-2023	102.56	102.50	102.65	102.50	102.64	102.64	102.61	60008	61.58	36	60007	100.00
73GS2053	GS	18-Oct-2023	100.15	100.12	101.00	100.10	101.00	100.95	100.52	3225	3.24	8	3150	97.67
741GS2036	GS	18-Oct-2023	102.18	102.59	102.59	101.90	102.29	102.25	102.02	471910	481.45	114	471410	99.89
74GS2062	GS	18-Oct-2023	100.25	101.25	101.25	100.00	100.00	100.09	100.74	3504	3.53	14	3504	100.00
754GS2036	GS	18-Oct-2023	103.99	104.00	104.00	103.88	103.99	103.96	103.94	456460	474.45	106	450670	98.73
772GS2025	GS	18-Oct-2023	104.00	104.00	104.00	102.81	102.81	102.81	102.81	499	0.51	2	499	100.00
824GS2027	GS	18-Oct-2023	105.00	105.00	105.00	104.25	104.25	104.25	104.26	557	0.58	6	557	100.00
824GS2033	GS	18-Oct-2023	112.35	115.00	115.00	115.00	115.00	115.00	115.00	10	0.01	1	10	100.00
826GS2027	GS	18-Oct-2023	105.00	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
828GS2027	GS	18-Oct-2023	103.75	104.00	104.00	104.00	104.00	104.00	104.00	1410	1.47	19	1410	100.00
92GS2030	GS	18-Oct-2023	115.00	116.00	116.00	113.50	114.00	113.94	115.60	1850	2.14	12	1850	100.00
A2ZINFRA	BE	18-Oct-2023	9.40	9.30	9.40	8.95	9.00	9.00	9.09	340967	30.99	405	-	-
AAATECH	EQ	18-Oct-2023	68.80	69.90	70.50	67.25	67.70	67.70	68.92	124077	85.51	2593	49413	39.82
AAKASH	BE	18-Oct-2023	6.75	6.70	6.70	6.45	6.60	6.55	6.53	374424	24.43	693	-	-
AAREYDRUGS	BE	18-Oct-2023	45.95	45.50	46.00	44.15	44.50	44.65	45.12	15496	6.99	90	-	-
AARON	EQ	18-Oct-2023	289.15	294.95	296.00	283.55	287.00	284.80	291.04	11455	33.34	620	7668	66.94
AARTECH	BE	18-Oct-2023	164.35	162.95	162.95	158.00	160.00	159.20	159.56	11512	18.37	284	-	-
AARTIDRUGS	EQ	18-Oct-2023	524.85	524.95	568.90	524.95	555.80	554.00	554.51	3399729	18851.88	95645	250276	7.36
AARTIIND	EQ	18-Oct-2023	488.80	487.15	491.95	482.60	483.70	485.55	486.54	894281	4351.03	18214	352441	39.41
AARTIPHARM	EQ	18-Oct-2023	417.05	417.35	420.70	407.20	409.60	409.45	412.90	119287	492.54	9296	74452	62.41
AARTIPP	E1	18-Oct-2023	302.95	251.05	302.95	251.05	300.00	300.00	292.88	68	0.20	13	64	94.12
AARTISURF	EQ	18-Oct-2023	609.45	610.25	615.00	605.80	609.95	608.15	609.85	9068	55.30	909	6553	72.27
AARVEEDEN	EQ	18-Oct-2023	23.50	23.20	24.10	23.00	23.05	23.15	23.31	28298	6.60	238	21815	77.09
AARVI	EQ	18-Oct-2023	139.85	141.80	142.05	137.00	137.50	138.45	138.55	19047	26.39	716	11522	60.49
AATMAJ	SM	18-Oct-2023	46.20	47.50	47.50	45.90	46.75	46.75	46.42	18000	8.36	9	14000	77.78
AAVAS	EQ	18-Oct-2023	1641.05	1642.60	1648.95	1616.15	1641.00	1635.15	1633.01	109116	1781.87	9530	67241	61.62
ABAN	EQ	18-Oct-2023	52.20	52.70	54.40	51.50	53.40	53.25	53.26	1146296	610.47	6599	577158	50.35
ABB	EQ	18-Oct-2023	4283.60	4298.00	4339.40	4083.05	4092.00	4098.30	4170.18	621225	25906.21	59816	273128	43.97
ABBOTINDIA	EQ	18-Oct-2023	22422.65	22422.00	22600.00	22314.55	22351.00	22427.95	22447.44	5601	1257.28	2038	3352	59.85
ABCAPITAL	EQ	18-Oct-2023	182.70	183.45	183.95	179.65	181.00	180.70	181.22	2259409	4094.46	23187	1109709	49.12
ABCOTS	SM	18-Oct-2023	95.00	101.00	101.00	101.00	101.00	101.00	101.00	4000	4.04	1	4000	100.00
ABFRL	EQ	18-Oct-2023	230.70	231.95	232.95	228.05	230.40	230.40	230.64	3164138	7297.74	23686	1250712	39.53
ABMINTLLTD	BE	18-Oct-2023	36.50	36.50	38.30	36.50	38.30	38.30	36.54	42	0.02	3	-	-
ABSLAMC	EQ	18-Oct-2023	446.95	448.50	449.00	437.00	440.10	438.75	444.24	86890	386.00	3329	56345	64.85
ABSLBANETF	EQ	18-Oct-2023	44.86	45.15	45.15	44.28	44.28	44.32	44.32	173192	76.77	442	161711	93.37
ABSLLIQUID	EQ	18-Oct-2023	999.99	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	2952	29.52	7	2913	98.68
ABSLNN50ET	EQ	18-Oct-2023	46.85	46.89	46.94	46.33	46.61	46.60	46.56	3019	1.41	59	2116	70.09
ACC	EQ	18-Oct-2023	2039.60	2041.00	2044.65	2008.00	2014.00	2014.05	2021.67	205829	4161.19	19647	92967	45.17
ACCELYA	EQ	18-Oct-2023	1689.20	1691.00	1710.50	1680.00	1689.10	1684.75	1690.18	25500	431.00	4007	13553	53.15
ACCORD	SM	18-Oct-2023	32.05	32.05	34.00	32.05	34.00	34.00	33.35	6000	2.00	3	6000	100.00
ACCURACY	BE	18-Oct-2023	7.95	8.00	8.10	7.60	7.90	7.85	7.87	268973	21.18	975	-	-
ACE	EQ	18-Oct-2023	704.80	709.00	710.00	693.00	700.25	700.10	700.45	160495	1124.18	9408	102173	63.66
ACEINTEG	EQ	18-Oct-2023	33.45	32.60	34.50	31.55	32.25	32.55	33.25	13589	4.52	150	6818	50.17
ACI	EQ	18-Oct-2023	670.65	675.70	689.00	656.20	658.00	660.45	672.94	417765	2811.30	16855	184059	44.06
ACL	EQ	18-Oct-2023	97.60	98.45	99.35	97.00	97.10	97.75	98.22	10830	10.64	447	7728	71.36
ADANIENSOL	EQ	18-Oct-2023	774.90	775.00	779.45	762.15	766.00	764.90	769.35	346049	2662.34	14519	182108	52.62
ADANIENT	EQ	18-Oct-2023	2428.40	2440.00	2441.75	2401.05	2410.00	2406.35	2417.18	776977	18780.94	40653	212420	27.34
ADANIGREEN	EQ	18-Oct-2023	948.65	949.40	953.95	937.00	940.00	939.05	944.04	281564	2658.08	19671	161090	57.21
ADANIPORTS	EQ	18-Oct-2023	805.10	808.95	809.05	795.40	798.50	798.60	799.90	2271927	18173.17	56719	1043552	45.93
ADANIPOWER	EQ	18-Oct-2023	335.50	337.00	339.70	332.00	334.60	333.95	335.57	2269766	7616.66	28089	869814	38.32
ADFFOODS	EQ	18-Oct-2023	240.50	241.85	252.75	241.85	244.00	243.70	247.08	492629	1217.19	14621	162832	33.05
ADL	BE	18-Oct-2023	84.00	87.90	87.90	83.80	86.60	86.60	85.18	2811	2.39	38	-	-
ADORWELD	EQ	18-Oct-2023	1213.75	1213.75	1234.95	1210.40	1228.80	1228.00	1227.12	25552	313.55	3104	15689	61.40
ADROITINFO	EQ	18-Oct-2023	20.55	20.85	20.85	20.00	20.20	20.10	20.36	95400	19.42	536	72674	76.18
ADSL	EQ	18-Oct-2023	127.05	127.80	127.80	124.05	124.30	124.60	125.62	180035	226.17	2578	81309	45.16
ADVANIHOTR	EQ	18-Oct-2023	104.60	105.85	107.50	102.00	103.80	103.10	103.92	172007	178.74	2549	98736	57.40
ADVENZYMES	EQ	18-Oct-2023	328.45	327.00	335.00	326.35	328.80	328.10	330.72	197838	654.28	7197	98409	49.74
AEGISCHEM	EQ	18-Oct-2023	321.10	321.10	322.75	316.00	317.00	317.40	317.85	452283	1437.57	12228	354452	78.37
AEROFLEX	EQ	18-Oct-2023	154.70	155.50	165.40	155.05	161.95	161.85	161.82	4641983	7511.82	47641	1423393	30.66
AETHER	EQ	18-Oct-2023	919.45	919.45	919.75	900.00	905.00	904.85	908.46	56731	515.38	8980	38141	67.23
AFFLE	EQ	18-Oct-2023	1072.30	1071.05	1077.00	1060.05	1065.50	1064.55	1066.23	162012	1727.42	9801	79670	49.18
AGARIND	EQ	18-Oct-2023	931.65	930.00	937.25	910.00	910.40	914.30	923.25	71499	660.11	7106	21847	30.56
AGARWALFT	SM	18-Oct-2023	54.50	53.65	57.00	53.65	56.95	56.90	56.43	42000	23.70	14	36000	85.71
AGI	EQ	18-Oct-2023	990.75	997.50	997.50	960.00	966.50	972.10	974.55	296117	2885.81	15241	128548	43.41
AGNI	SM	18-Oct-2023	27.80	27.50	28.50	27.50	27.50	27.50	27.94	30000	8.38	6	20000	66.67
AGRITECH	BE	18-Oct-2023	190.35	197.40	197.40	187.00	187.00	188.15	189.88	2078	3.95	39	-	-
AGROPHOS	EQ	18-Oct-2023	39.85	40.65	40.65	39.00	39.65	39.45	39.72	59178	23.51	458	42478	71.78
AGSTRA	EQ	18-Oct-2023	66.95	67.60	69.50	65.85	66.85	66.80	67.66	929238	628.76	7492	448340	48.25
AGUL	SM	18-Oct-2023	65.00	65.90	65.90	65.90	65.90	65.90	65.90	2000	1.32	1	2000	100.00
AHL	EQ	18-Oct-2023	345.80	348.25	350.75	344.50	344.50	345.40	346.91	646604	2243.13	2935	319947	49.48
AHLADA	EQ	18-Oct-2023	112.95	113.15	123.40	112.05	115.50	116.45	119.12	124011	147.72	1499	65785	53.05
AHLEAST	EQ	18-Oct-2023	141.65	144.10	144.25	136.00	136.00	137.75	138.59	17668	24.49	524	12476	70.61
AHLUCONT	EQ	18-Oct-2023	743.05	764.40	764.40	720.00	724.90	723.90	735.19	95217	700.02	6663	45251	47.52
AIAENG	EQ	18-Oct-2023	3501.85	3505.05	3585.00	3480.00	3531.00	3513.45	3536.40	57048	2017.44	10897	32056	56.19
AILIMITED	SM	18-Oct-2023	33.20	33.35	33.35	33.35	33.35	33.35	33.35	18000	6.00	3	18000	100.00
AIRAN	BE	18-Oct-2023	24.25	24.25	24.50	23.65	23.90	23.90	24.05	99150	23.85	623	-	-
AIROLAM	BE	18-Oct-2023	108.15	107.55	108.40	105.50	108.00	107.15	106.30	6525	6.94	101	-	-
AIRTELPP	E1	18-Oct-2023	566.90	563.05	571.95	563.05	567.80	569.65	569.12	104806	596.47	5140	77348	73.80
AJANTPHARM	EQ	18-Oct-2023	1774.95	1772.00	1799.00	1750.00	1792.10	1792.90	1765.70	204189	3605.36	18342	160585	78.65
AJMERA	EQ	18-Oct-2023	431.60	434.95	438.70	417.40	418.15	420.75	428.45	172633	739.64	8883	67548	39.13
AJOONI	EQ	18-Oct-2023	4.55	4.60	4.60	4.40	4.50	4.50	4.49	264341	11.86	459	180104	68.13
AKASH	EQ	18-Oct-2023	31.05	33.00	33.90	32.35	32.50	32.65	33.20	221482	73.53	1397	138803	62.67
AKG	EQ	18-Oct-2023	26.25	25.70	26.65	25.00	25.00	25.05	25.78	343076	88.45	3354	55812	16.27
AKI	BE	18-Oct-2023	15.90	16.20	16.20	16.20	16.20	16.20	16.20	32155	5.21	35	-	-
AKSHAR	EQ	18-Oct-2023	7.05	7.15	7.15	6.75	6.85	6.85	6.86	120683	8.27	137	101261	83.91
AKSHARCHEM	EQ	18-Oct-2023	280.85	279.10	284.70	277.50	278.80	279.15	280.40	4008	11.24	394	2357	58.81
AKSHOPTFBR	BE	18-Oct-2023	11.40	11.40	11.95	11.15	11.45	11.45	11.61	456878	53.03	579	-	-
AKZOINDIA	EQ	18-Oct-2023	2472.25	2493.85	2494.35	2455.05	2461.00	2465.20	2475.24	14527	359.58	4602	7972	54.88
ALANKIT	EQ	18-Oct-2023	10.65	10.80	10.80	10.55	10.70	10.65	10.65	529921	56.42	1238	341917	64.52
ALBERTDAVD	EQ	18-Oct-2023	844.75	853.20	853.20	826.15	826.15	835.05	836.96	13792	115.43	1113	10669	77.36
ALEMBICLTD	EQ	18-Oct-2023	84.50	85.00	87.70	83.25	83.80	83.75	85.88	12325638	10585.68	25207	2620894	21.26
ALICON	EQ	18-Oct-2023	850.15	849.90	866.90	847.60	862.85	862.45	858.48	12969	111.34	1570	8825	68.05
ALKALI	EQ	18-Oct-2023	118.35	121.00	121.00	117.00	117.70	117.40	118.59	13005	15.42	374	7029	54.05
ALKEM	EQ	18-Oct-2023	3620.30	3632.00	3650.00	3614.95	3626.10	3632.90	3632.94	177578	6451.30	9641	135764	76.45
ALKYLAMINE	EQ	18-Oct-2023	2284.10	2280.20	2299.95	2235.00	2241.85	2246.35	2261.06	28658	647.97	7224	19356	67.54
ALLCARGO	EQ	18-Oct-2023	274.55	274.05	275.45	270.00	270.90	270.80	272.12	107249	291.84	3594	60260	56.19
ALLETEC	SM	18-Oct-2023	195.00	196.10	197.00	188.05	194.05	192.30	193.17	44800	86.54	27	30400	67.86
ALLSEC	EQ	18-Oct-2023	600.55	605.35	620.00	600.00	620.00	617.85	613.31	53482	328.01	3573	30126	56.33
ALMONDZ	EQ	18-Oct-2023	88.70	90.00	90.90	87.15	87.50	87.90	88.65	86428	76.62	1040	59877	69.28
ALOKINDS	EQ	18-Oct-2023	19.70	19.70	19.85	18.90	19.00	18.95	19.18	11179333	2144.09	11441	5185493	46.38
ALPA	EQ	18-Oct-2023	76.35	77.75	77.80	75.70	75.90	76.15	76.87	57906	44.51	870	32029	55.31
ALPHAGEO	EQ	18-Oct-2023	307.35	311.00	313.00	299.85	303.80	302.90	305.20	16125	49.21	1685	7877	48.85
ALPSINDUS	BE	18-Oct-2023	2.40	2.50	2.50	2.30	2.30	2.30	2.35	34101	0.80	111	-	-
AMARAJABAT	EQ	18-Oct-2023	642.90	644.95	647.80	639.00	640.25	641.10	642.90	308332	1982.25	16019	152796	49.56
AMBANIORG	SM	18-Oct-2023	120.75	126.00	126.75	126.00	126.75	126.75	126.38	4000	5.06	2	2000	50.00
AMBER	EQ	18-Oct-2023	2959.05	2970.00	3041.20	2930.50	2985.00	2980.10	2982.18	62987	1878.38	9052	19402	30.80
AMBICAAGAR	BE	18-Oct-2023	38.35	37.60	37.60	37.60	37.60	37.60	37.60	320	0.12	12	-	-
AMBIKCO	EQ	18-Oct-2023	1600.70	1612.00	1619.00	1572.20	1595.00	1591.90	1598.49	14789	236.40	2958	8029	54.29
AMBUJACEM	EQ	18-Oct-2023	442.65	442.40	444.00	431.50	432.90	433.00	436.55	1919224	8378.46	37468	1036474	54.00
AMDIND	EQ	18-Oct-2023	67.85	69.40	69.70	65.50	65.80	65.85	67.60	62400	42.18	1000	29658	47.53
AMEYA	SM	18-Oct-2023	54.40	51.00	56.50	51.00	53.00	53.00	53.58	24000	12.86	6	12000	50.00
AMIABLE	SM	18-Oct-2023	88.85	90.95	90.95	90.95	90.95	90.95	90.95	1600	1.46	1	1600	100.00
AMIORG	EQ	18-Oct-2023	1241.80	1241.80	1252.95	1212.20	1215.00	1216.60	1226.38	76603	939.45	7019	44438	58.01
AMJLAND	EQ	18-Oct-2023	32.25	32.25	32.80	31.80	31.80	31.95	32.11	28645	9.20	329	19287	67.33
AMRUTANJAN	EQ	18-Oct-2023	609.00	606.00	608.90	602.10	604.50	603.35	605.05	10645	64.41	1280	6268	58.88
ANANDRATHI	EQ	18-Oct-2023	1785.50	1817.95	1910.00	1784.95	1910.00	1884.00	1852.91	116472	2158.12	14185	56417	48.44
ANANTRAJ	EQ	18-Oct-2023	238.70	240.50	241.00	233.60	238.60	239.90	237.81	1511554	3594.55	12113	862658	57.07
ANDHRAPAP	EQ	18-Oct-2023	608.45	610.00	616.00	590.50	594.25	594.15	602.02	277783	1672.30	12230	153383	55.22
ANDHRSUGAR	EQ	18-Oct-2023	120.25	121.00	122.90	118.00	118.55	118.85	120.47	437957	527.63	4291	141151	32.23
ANDREWYU	EQ	18-Oct-2023	37.90	38.15	38.60	34.80	35.45	35.50	35.91	4162687	1494.77	13717	1546579	37.15
ANGELONE	EQ	18-Oct-2023	2107.30	2132.00	2198.00	2106.05	2167.00	2161.05	2159.80	1194313	25794.76	55966	429521	35.96
ANIKINDS	BE	18-Oct-2023	41.15	40.10	41.50	39.20	39.90	39.90	39.89	13039	5.20	75	-	-
ANKITMETAL	BE	18-Oct-2023	4.40	4.35	4.35	4.35	4.35	4.35	4.35	22265	0.97	63	-	-
ANLON	SM	18-Oct-2023	291.00	291.00	291.00	291.00	291.00	291.00	291.00	1200	3.49	1	1200	100.00
ANMOL	BE	18-Oct-2023	47.05	47.05	47.70	45.80	47.45	47.55	47.21	172026	81.21	469	-	-
ANNAPURNA	SM	18-Oct-2023	300.35	296.15	307.00	295.00	307.00	306.80	302.45	69000	208.69	64	54000	78.26
ANTGRAPHIC	BE	18-Oct-2023	0.75	0.80	0.80	0.70	0.75	0.75	0.74	280389	2.08	192	-	-
ANUP	EQ	18-Oct-2023	2105.85	2124.80	2160.55	2105.35	2132.20	2148.25	2135.25	14164	302.44	5068	6818	48.14
ANURAS	EQ	18-Oct-2023	850.10	857.95	864.00	847.80	852.00	851.30	852.29	280041	2386.75	9654	152016	54.28
APARINDS	EQ	18-Oct-2023	5416.95	5449.00	5449.00	5266.30	5290.00	5289.80	5309.85	74637	3963.11	15069	43711	58.56
APCL	EQ	18-Oct-2023	188.05	190.70	190.70	186.20	186.40	186.40	187.05	18489	34.58	483	12879	69.66
APCOTEXIND	EQ	18-Oct-2023	529.00	531.65	531.65	516.05	518.50	518.95	521.54	24302	126.75	2813	10564	43.47
APEX	EQ	18-Oct-2023	224.05	225.00	227.05	220.95	222.90	221.70	222.60	81469	181.35	3263	44207	54.26
APLAPOLLO	EQ	18-Oct-2023	1774.95	1770.00	1788.35	1728.05	1767.00	1765.60	1766.28	1009528	17831.11	49105	594797	58.92
APLLTD	EQ	18-Oct-2023	805.50	806.00	825.00	794.15	824.00	815.00	809.42	251242	2033.61	17874	168328	67.00
APOLLO	EQ	18-Oct-2023	66.65	66.80	76.40	66.60	73.20	72.20	73.70	18952592	13967.53	62018	4992997	26.34
APOLLOHOSP	EQ	18-Oct-2023	5028.80	5021.00	5039.95	4938.45	4979.00	4977.25	4981.33	341459	17009.22	46628	164414	48.15
APOLLOPIPE	EQ	18-Oct-2023	697.15	699.00	706.20	694.00	696.00	696.35	698.79	42132	294.41	4319	23552	55.90
APOLLOTYRE	EQ	18-Oct-2023	389.90	390.00	390.00	381.65	382.25	382.80	384.03	2846103	10929.92	23902	1424293	50.04
APOLSINHOT	BE	18-Oct-2023	1588.70	1551.00	1668.10	1551.00	1667.00	1649.60	1663.56	1283	21.34	97	-	-
APTECHT	EQ	18-Oct-2023	288.50	289.70	290.00	282.00	283.90	283.40	285.51	167125	477.15	7156	68819	41.18
APTUS	EQ	18-Oct-2023	301.45	301.45	303.40	296.10	296.75	297.05	300.03	336735	1010.31	8467	153692	45.64
ARABIAN	ST	18-Oct-2023	84.45	88.50	88.50	82.60	86.90	86.10	85.62	286000	244.87	140	270000	94.41
ARCHIDPLY	EQ	18-Oct-2023	90.45	91.40	99.80	91.40	97.00	95.85	96.45	1072651	1034.55	9777	416101	38.79
ARCHIES	EQ	18-Oct-2023	25.80	25.75	26.10	24.65	25.30	25.10	25.33	63761	16.15	394	39868	62.53
ARENTERP	BE	18-Oct-2023	38.80	38.60	39.60	38.00	38.90	38.85	38.65	3218	1.24	37	-	-
ARHAM	SM	18-Oct-2023	128.00	138.50	138.50	130.05	132.00	131.10	133.07	24000	31.94	7	15000	62.50
ARIES	EQ	18-Oct-2023	188.00	188.00	193.65	186.25	187.90	187.20	189.86	203867	387.06	3843	74869	36.72
ARIHANTACA	SM	18-Oct-2023	123.00	121.10	121.15	118.10	121.15	121.15	119.51	11200	13.38	7	11200	100.00
ARIHANTCAP	EQ	18-Oct-2023	68.85	68.90	69.25	67.40	67.75	67.90	68.18	321133	218.96	1304	210973	65.70
ARIHANTSUP	EQ	18-Oct-2023	197.55	198.10	200.00	190.60	191.10	191.25	194.65	85906	167.21	3217	49967	58.16
ARISTO	SM	18-Oct-2023	82.55	83.00	83.90	82.25	83.90	83.90	82.91	9600	7.96	6	9600	100.00
ARMANFIN	EQ	18-Oct-2023	2326.95	2326.95	2333.95	2301.40	2326.00	2311.70	2318.89	2477	57.44	683	1221	49.29
AROGRANITE	BE	18-Oct-2023	58.30	58.30	59.40	56.05	57.90	56.25	57.43	30709	17.64	182	-	-
ARROWGREEN	EQ	18-Oct-2023	371.85	372.10	377.60	355.35	359.00	359.40	362.87	36722	133.25	3755	20442	55.67
ARSHIYA	BE	18-Oct-2023	4.40	4.40	4.45	4.20	4.20	4.20	4.24	316286	13.42	277	-	-
ARSSINFRA	BE	18-Oct-2023	19.85	19.85	20.40	19.70	20.00	19.80	20.15	16917	3.41	47	-	-
ARTEMISMED	EQ	18-Oct-2023	157.10	158.65	167.40	156.10	160.15	159.90	162.97	717602	1169.46	12817	255412	35.59
ARTNIRMAN	BE	18-Oct-2023	52.20	52.15	53.70	50.50	50.75	52.50	51.66	4092	2.11	34	-	-
ARVEE	EQ	18-Oct-2023	121.85	121.85	121.85	118.00	118.35	119.05	119.56	2011	2.40	130	954	47.44
ARVIND	EQ	18-Oct-2023	192.35	193.90	193.90	185.40	191.00	190.70	189.70	2066581	3920.23	23754	1221556	59.11
ARVINDFASN	EQ	18-Oct-2023	366.65	370.00	373.45	359.55	363.15	366.55	366.25	373014	1366.15	12354	161665	43.34
ARVSMART	EQ	18-Oct-2023	343.85	345.60	349.40	338.25	341.00	341.60	343.01	58089	199.25	2686	30965	53.31
ASAHIINDIA	EQ	18-Oct-2023	592.00	593.95	595.95	563.00	565.95	568.30	573.64	143174	821.31	11327	87420	61.06
ASAHISONG	EQ	18-Oct-2023	244.05	244.05	248.90	242.30	243.00	243.40	244.79	4243	10.39	339	1501	35.38
ASAL	EQ	18-Oct-2023	406.50	409.50	410.95	400.50	407.40	404.50	404.72	18299	74.06	2048	7882	43.07
ASALCBR	EQ	18-Oct-2023	491.95	491.95	503.00	485.55	491.00	490.35	492.67	80339	395.80	5455	41208	51.29
ASHAPURMIN	BE	18-Oct-2023	328.95	331.00	344.70	330.00	335.20	333.65	338.85	291260	986.94	4443	-	-
ASHIANA	EQ	18-Oct-2023	234.55	234.55	234.95	225.05	226.75	226.50	229.47	104486	239.77	3265	59465	56.91
ASHIMASYN	EQ	18-Oct-2023	16.15	16.15	16.30	15.80	15.95	15.85	15.99	243594	38.96	531	152772	62.72
ASHOKA	EQ	18-Oct-2023	141.25	141.25	142.15	137.00	140.00	140.00	139.38	3352748	4673.22	19730	1162112	34.66
ASHOKAMET	BE	18-Oct-2023	20.40	20.40	21.40	19.55	21.40	21.40	21.06	47344	9.97	193	-	-
ASHOKLEY	EQ	18-Oct-2023	176.60	177.35	179.80	175.35	175.95	175.60	177.82	12286670	21848.04	77789	5777627	47.02
ASIANENE	EQ	18-Oct-2023	190.65	192.55	200.15	188.35	197.35	198.60	192.71	440682	849.22	3337	380022	86.23
ASIANHOTNR	EQ	18-Oct-2023	158.00	154.50	160.95	153.00	155.30	154.00	155.91	7963	12.42	242	4331	54.39
ASIANPAINT	EQ	18-Oct-2023	3113.55	3110.00	3115.20	3090.00	3095.25	3096.45	3104.55	481985	14963.45	60993	261683	54.29
ASIANTILES	EQ	18-Oct-2023	79.05	79.00	82.00	76.60	79.75	79.60	79.21	4295795	3402.61	13916	1208720	28.14
ASLIND	SM	18-Oct-2023	35.00	36.75	36.75	36.75	36.75	36.75	36.75	68000	24.99	12	56000	82.35
ASMS	BE	18-Oct-2023	13.35	13.60	13.60	13.60	13.60	13.60	13.60	13025	1.77	34	-	-
ASPINWALL	EQ	18-Oct-2023	246.65	253.90	253.90	243.00	247.95	245.20	247.82	4034	10.00	273	2509	62.20
ASTEC	EQ	18-Oct-2023	1322.05	1328.65	1328.65	1305.05	1310.00	1317.45	1313.90	7510	98.67	1488	4257	56.68
ASTERDM	EQ	18-Oct-2023	330.00	333.00	334.85	326.15	331.10	331.30	330.73	171212	566.25	6083	66779	39.00
ASTRAL	EQ	18-Oct-2023	1967.20	1972.00	1979.65	1948.05	1950.90	1963.40	1964.63	474993	9331.86	28915	247065	52.01
ASTRAMICRO	EQ	18-Oct-2023	447.80	470.15	513.80	470.15	479.05	478.65	493.60	7640836	37715.08	128446	961226	12.58
ASTRAZEN	EQ	18-Oct-2023	4763.75	4760.05	4786.40	4726.05	4731.00	4743.30	4759.66	5422	258.07	1739	2264	41.76
ASTRON	BE	18-Oct-2023	32.00	32.85	32.85	31.50	31.50	31.60	31.69	11367	3.60	86	-	-
ATALREAL	BE	18-Oct-2023	72.00	72.75	72.75	70.25	70.95	70.70	71.16	10995	7.82	176	-	-
ATAM	EQ	18-Oct-2023	178.50	181.90	181.90	174.35	175.00	175.35	175.85	23441	41.22	906	16477	70.29
ATFL	EQ	18-Oct-2023	830.35	839.80	845.95	830.05	840.00	836.55	837.59	6068	50.83	702	3946	65.03
ATGL	EQ	18-Oct-2023	595.55	598.45	598.80	592.00	593.00	593.05	594.69	266362	1584.03	12210	151076	56.72
ATL	EQ	18-Oct-2023	43.20	43.50	46.60	42.85	43.95	43.55	44.66	3824582	1707.93	11680	1665110	43.54
ATLANTA	BE	18-Oct-2023	15.50	15.50	15.95	14.95	15.15	15.35	15.24	26778	4.08	166	-	-
ATUL	EQ	18-Oct-2023	6883.65	6919.90	6922.45	6800.05	6832.00	6839.60	6865.66	59450	4081.64	4858	45140	75.93
ATULAUTO	EQ	18-Oct-2023	600.45	605.00	629.00	604.95	610.00	607.55	615.42	222189	1367.39	7684	86311	38.85
AUBANK	EQ	18-Oct-2023	706.60	708.90	711.60	702.70	704.20	704.45	705.55	1479098	10435.84	45100	762092	51.52
AURDIS	SM	18-Oct-2023	219.00	229.00	229.00	209.00	215.75	215.75	221.00	10000	22.10	10	9000	90.00
AURIONPRO	BE	18-Oct-2023	1461.25	1450.00	1499.00	1450.00	1460.00	1468.90	1478.18	6572	97.15	488	-	-
AUROIMPEX	SM	18-Oct-2023	64.90	64.90	64.90	63.15	64.65	64.35	64.11	16000	10.26	10	12800	80.00
AUROPHARMA	EQ	18-Oct-2023	908.20	906.60	911.80	890.05	899.90	899.90	900.10	2354306	21191.21	48885	1260572	53.54
AURUM	EQ	18-Oct-2023	130.05	130.95	132.00	129.80	130.70	130.30	130.65	66368	86.71	1271	44124	66.48
AURUMPP	E1	18-Oct-2023	67.60	68.35	69.40	67.00	67.65	67.60	68.37	4679	3.20	105	4610	98.53
AUSOMENT	BE	18-Oct-2023	90.20	90.00	90.00	85.70	85.70	85.70	85.99	6847	5.89	111	-	-
AUTOAXLES	EQ	18-Oct-2023	2302.65	2302.65	2318.75	2265.00	2288.00	2284.15	2287.81	11291	258.32	3204	6041	53.50
AUTOBEES	EQ	18-Oct-2023	167.90	168.79	168.80	167.30	168.00	168.03	167.81	50920	85.45	1169	39871	78.30
AUTOIND	BE	18-Oct-2023	103.05	102.70	102.70	101.00	102.00	102.00	101.58	75144	76.33	188	-	-
AVADHSUGAR	EQ	18-Oct-2023	691.55	694.95	722.20	683.10	687.00	688.45	703.65	328602	2312.20	16111	79742	24.27
AVALON	EQ	18-Oct-2023	535.35	537.30	557.70	529.00	536.00	536.15	540.33	527569	2850.59	27958	297489	56.39
AVANTIFEED	EQ	18-Oct-2023	429.85	430.20	432.45	418.35	422.45	424.25	423.40	343206	1453.14	12921	224087	65.29
AVG	EQ	18-Oct-2023	292.75	303.00	303.00	285.55	286.95	286.55	289.99	22841	66.24	1589	9021	39.49
AVONMORE	BE	18-Oct-2023	71.30	71.35	72.35	70.40	71.45	70.50	70.93	13716	9.73	143	-	-
AVROIND	EQ	18-Oct-2023	113.60	114.50	114.70	110.35	112.50	111.75	112.36	33644	37.80	816	10544	31.34
AVSL	SM	18-Oct-2023	178.70	178.10	185.00	170.30	170.30	170.30	175.98	4000	7.04	4	4000	100.00
AVTNPL	EQ	18-Oct-2023	82.05	83.30	92.85	83.20	91.10	90.75	90.14	5327212	4801.89	27758	1361723	25.56
AWHCL	EQ	18-Oct-2023	410.85	413.40	418.85	402.80	407.40	406.40	410.38	229897	943.46	11177	89846	39.08
AWL	EQ	18-Oct-2023	342.15	342.15	343.90	338.50	338.90	339.20	340.59	521923	1777.62	14157	303961	58.24
AXISBANK	EQ	18-Oct-2023	1008.05	1010.00	1014.10	989.35	993.70	992.85	997.16	7818946	77967.55	205313	4793942	61.31
AXISBNKETF	EQ	18-Oct-2023	451.61	450.65	451.29	446.01	447.25	447.05	447.59	516	2.31	63	361	69.96
AXISBPSETF	EQ	18-Oct-2023	11.22	11.23	11.23	11.22	11.23	11.22	11.22	9142	1.03	225	4603	50.35
AXISCADES	EQ	18-Oct-2023	543.30	543.30	543.30	529.90	535.00	535.20	537.41	30555	164.21	1138	22542	73.78
AXISCETF	EQ	18-Oct-2023	87.54	87.45	87.62	87.00	87.04	87.04	87.19	297	0.26	20	272	91.58
AXISGOLD	EQ	18-Oct-2023	50.52	50.63	50.95	50.62	50.95	50.86	50.81	126503	64.27	1317	112213	88.70
AXISHCETF	EQ	18-Oct-2023	96.68	97.70	98.00	97.29	97.29	97.73	97.78	661	0.65	33	414	62.63
AXISILVER	EQ	18-Oct-2023	72.34	72.91	73.30	72.50	73.30	73.01	72.87	16759	12.21	147	11819	70.52
AXISNIFTY	EQ	18-Oct-2023	212.68	212.93	212.99	210.98	211.22	211.25	211.62	11904	25.19	113	11313	95.04
AXISTECETF	EQ	18-Oct-2023	332.23	334.49	347.19	329.64	330.50	330.83	333.16	3074	10.24	112	1604	52.18
AXITA	BE	18-Oct-2023	26.70	26.95	28.00	26.50	28.00	27.95	27.69	669392	185.33	2693	-	-
AXSENSEX	EQ	18-Oct-2023	66.71	66.93	66.93	66.16	66.35	66.21	66.34	1508	1.00	27	1211	80.31
AYMSYNTEX	EQ	18-Oct-2023	67.20	67.25	68.40	67.00	67.05	67.05	67.64	18515	12.52	240	13476	72.78
BAFNAPH	BE	18-Oct-2023	88.90	88.90	89.95	85.20	87.00	87.00	86.80	9795	8.50	57	-	-
BAGFILMS	BE	18-Oct-2023	6.30	6.20	6.20	6.20	6.20	6.20	6.20	68084	4.22	142	-	-
BAHETI	SM	18-Oct-2023	201.00	211.00	211.00	190.05	200.40	200.40	199.08	9000	17.92	6	7500	83.33
BAIDFIN	BE	18-Oct-2023	23.90	23.90	24.75	22.90	23.00	23.00	23.70	154436	36.61	719	-	-
BAJAJ-AUTO	EQ	18-Oct-2023	5141.25	5150.00	5198.75	5125.65	5143.70	5137.35	5165.93	360985	18648.25	35463	155491	43.07
BAJAJCON	EQ	18-Oct-2023	233.75	233.75	244.95	232.75	244.10	242.90	239.64	824475	1975.77	22266	503198	61.03
BAJAJELEC	EQ	18-Oct-2023	1089.60	1127.10	1145.00	1090.00	1119.80	1122.60	1116.11	306615	3422.16	26857	60607	19.77
BAJAJFINSV	EQ	18-Oct-2023	1657.65	1665.00	1665.00	1622.05	1627.00	1628.20	1634.38	1230439	20110.03	64035	468173	38.05
BAJAJHCARE	EQ	18-Oct-2023	468.25	472.00	472.30	457.90	459.80	459.50	463.73	188134	872.43	7848	84246	44.78
BAJAJHIND	EQ	18-Oct-2023	26.60	26.85	28.15	26.50	26.70	26.70	27.29	60855612	16609.86	47353	19165579	31.49
BAJAJHLDNG	EQ	18-Oct-2023	6840.55	6870.00	6875.00	6822.70	6869.00	6865.05	6854.41	30829	2113.15	5576	23488	76.19
BAJFINANCE	EQ	18-Oct-2023	8093.00	8050.00	8084.60	7850.00	7854.00	7866.55	7950.12	1544642	122800.88	157004	573378	37.12
BALAJITELE	EQ	18-Oct-2023	73.65	73.00	74.40	71.80	71.80	72.25	72.82	451973	329.14	3477	199443	44.13
BALAMINES	EQ	18-Oct-2023	2195.80	2195.80	2206.20	2186.85	2192.05	2194.75	2195.59	20372	447.29	3157	10762	52.83
BALAXI	EQ	18-Oct-2023	440.95	441.10	442.00	435.00	439.50	439.85	440.18	680	2.99	90	438	64.41
BALKRISHNA	EQ	18-Oct-2023	31.30	31.85	32.20	30.50	30.50	30.80	31.48	65965	20.77	1023	28848	43.73
BALKRISIND	EQ	18-Oct-2023	2616.50	2614.05	2627.40	2566.10	2575.00	2587.30	2608.57	165439	4315.59	15334	79127	47.83
BALMLAWRIE	EQ	18-Oct-2023	151.00	151.95	155.60	146.65	151.25	151.95	151.85	1233762	1873.49	13609	497810	40.35
BALPHARMA	EQ	18-Oct-2023	92.90	92.90	93.85	91.50	92.00	92.05	92.38	16186	14.95	304	11596	71.64
BALRAMCHIN	EQ	18-Oct-2023	421.55	422.35	428.85	420.25	423.95	423.75	424.58	1456723	6184.91	18954	425821	29.23
BANARBEADS	EQ	18-Oct-2023	92.75	92.95	93.00	91.15	91.30	91.20	91.69	3034	2.78	118	1676	55.24
BANARISUG	EQ	18-Oct-2023	2642.35	2600.10	2690.00	2600.10	2649.00	2634.55	2658.68	1918	50.99	318	665	34.67
BANCOINDIA	EQ	18-Oct-2023	484.60	486.50	500.00	484.50	484.50	485.35	490.12	62975	308.65	4757	27902	44.31
BANDHANBNK	EQ	18-Oct-2023	239.70	240.20	244.45	237.35	238.00	238.10	239.78	12057238	28910.89	84300	5032101	41.74
BANG	EQ	18-Oct-2023	50.00	50.40	51.40	49.85	50.25	50.35	50.63	37836	19.16	861	13778	36.42
BANKA	EQ	18-Oct-2023	72.30	70.80	73.80	67.65	69.00	68.90	70.01	57805	40.47	889	39152	67.73
BANKBARODA	EQ	18-Oct-2023	207.35	207.00	208.65	203.00	204.25	203.65	205.35	20282190	41650.09	112497	9116909	44.95
BANKBEES	EQ	18-Oct-2023	452.50	450.22	453.73	445.00	448.37	448.18	449.12	563644	2531.42	8199	448365	79.55
BANKETF	EQ	18-Oct-2023	444.75	445.80	464.77	421.00	440.48	440.49	443.46	5716	25.35	112	4628	80.97
BANKINDIA	EQ	18-Oct-2023	106.05	106.30	106.80	104.10	104.70	104.70	105.24	4623981	4866.22	19228	1904335	41.18
BANSWRAS	EQ	18-Oct-2023	153.40	155.50	156.90	151.05	152.95	152.15	153.94	64316	99.01	2266	31504	48.98
BARBEQUE	EQ	18-Oct-2023	749.00	744.15	758.45	715.50	730.10	727.30	733.88	88706	650.99	6709	41237	46.49
BASF	EQ	18-Oct-2023	2616.30	2618.00	2624.70	2560.05	2582.00	2595.35	2592.98	6952	180.26	1814	3447	49.58
BASILIC	SM	18-Oct-2023	302.25	302.25	302.25	280.85	281.10	282.45	287.33	157200	451.69	121	112800	71.76
BASML	EQ	18-Oct-2023	47.70	47.70	48.55	47.00	47.00	47.15	47.58	51427	24.47	613	31682	61.61
BATAINDIA	EQ	18-Oct-2023	1629.00	1626.60	1638.85	1614.25	1629.05	1630.40	1629.52	266229	4338.25	15206	179484	67.42
BAYERCROP	EQ	18-Oct-2023	5246.65	5249.00	5272.25	5184.00	5186.00	5203.15	5214.66	16811	876.64	3890	11725	69.75
BBETF0432	EQ	18-Oct-2023	1085.15	1085.15	1087.95	1084.09	1087.89	1086.08	1085.71	2575	27.96	32	2382	92.50
BBL	EQ	18-Oct-2023	3815.60	3823.65	3866.50	3801.00	3812.60	3841.45	3831.91	8485	325.14	2419	4856	57.23
BBOX	EQ	18-Oct-2023	205.20	205.60	210.75	201.00	204.00	203.85	205.09	186903	383.31	5474	79182	42.37
BBTC	EQ	18-Oct-2023	1194.90	1194.00	1199.25	1172.00	1185.00	1174.80	1185.85	37202	441.16	4251	9517	25.58
BBTCL	EQ	18-Oct-2023	252.95	256.50	257.70	246.00	254.00	251.25	251.20	7615	19.13	327	4730	62.11
BCG	EQ	18-Oct-2023	17.70	17.75	17.85	17.05	17.20	17.20	17.33	7600990	1317.31	15306	5182589	68.18
BCLIND	EQ	18-Oct-2023	520.00	521.75	524.90	517.00	521.00	520.05	520.05	134142	697.60	3258	84381	62.90
BCONCEPTS	BE	18-Oct-2023	507.90	510.00	510.00	497.75	500.00	500.00	504.21	3162	15.94	40	-	-
BDL	EQ	18-Oct-2023	1014.60	1018.00	1019.50	1003.15	1010.00	1011.15	1010.96	231991	2345.34	11878	105175	45.34
BEARDSELL	BE	18-Oct-2023	43.95	43.95	44.50	41.75	41.95	41.95	42.45	90751	38.52	429	-	-
BECTORFOOD	EQ	18-Oct-2023	1148.35	1148.35	1166.00	1122.00	1165.90	1159.30	1146.75	174293	1998.70	14187	73054	41.91
BEDMUTHA	BE	18-Oct-2023	141.05	138.25	138.25	138.25	138.25	138.25	138.25	10420	14.41	72	-	-
BEL	EQ	18-Oct-2023	138.55	138.75	138.95	136.40	137.10	137.05	137.42	6806231	9353.44	39910	4248634	62.42
BEML	EQ	18-Oct-2023	2389.90	2395.95	2409.90	2302.55	2311.00	2308.85	2344.49	200156	4692.63	18956	81809	40.87
BEPL	EQ	18-Oct-2023	93.55	93.85	94.40	91.85	92.40	92.10	92.78	388257	360.22	3961	228229	58.78
BERGEPAINT	EQ	18-Oct-2023	573.95	575.00	578.15	570.40	571.00	572.35	574.59	869903	4998.36	19034	351933	40.46
BETA	SM	18-Oct-2023	974.50	980.00	980.00	965.00	965.00	965.00	969.71	2000	19.39	10	1600	80.00
BEWLTD	SM	18-Oct-2023	1706.65	1706.65	1714.00	1665.00	1670.05	1670.05	1686.82	1750	29.52	7	1250	71.43
BFINVEST	EQ	18-Oct-2023	526.25	528.90	537.50	503.60	504.05	507.00	516.77	79513	410.90	4876	36070	45.36
BFSI	EQ	18-Oct-2023	20.24	20.57	20.57	20.00	20.01	20.01	20.06	277356	55.65	879	208864	75.31
BFUTILITIE	EQ	18-Oct-2023	643.55	651.00	652.25	612.00	622.20	619.20	624.80	119480	746.51	4317	72507	60.69
BGRENERGY	EQ	18-Oct-2023	79.65	80.15	81.40	77.85	78.30	78.05	79.07	495110	391.49	3951	185558	37.48
BHAGCHEM	EQ	18-Oct-2023	1611.80	1615.85	1634.95	1585.00	1590.00	1595.45	1610.09	3397	54.69	259	2685	79.04
BHAGERIA	EQ	18-Oct-2023	163.10	164.55	164.55	158.00	158.60	158.65	159.95	20375	32.59	1081	13999	68.71
BHAGYANGR	BE	18-Oct-2023	78.55	77.00	77.00	77.00	77.00	77.00	77.00	3688	2.84	36	-	-
BHANDARI	BE	18-Oct-2023	6.55	6.65	6.80	6.45	6.60	6.65	6.64	546923	36.31	1074	-	-
BHARATFORG	EQ	18-Oct-2023	1121.20	1124.00	1125.85	1103.45	1106.00	1106.10	1111.80	366909	4079.29	17975	146679	39.98
BHARATGEAR	EQ	18-Oct-2023	121.65	122.65	122.65	119.05	119.25	119.65	120.88	30060	36.34	744	18939	63.00
BHARATRAS	EQ	18-Oct-2023	9026.45	9000.00	9026.00	8960.00	8980.00	8979.05	8994.81	829	74.57	304	636	76.72
BHARATWIRE	EQ	18-Oct-2023	276.45	278.00	278.75	264.05	269.00	268.65	269.66	277079	747.17	5279	152735	55.12
BHARTIARTL	EQ	18-Oct-2023	953.65	953.00	958.90	950.65	951.50	952.85	954.52	2334392	22282.25	123613	1605298	68.77
BHEL	EQ	18-Oct-2023	132.45	132.75	133.70	128.20	128.90	129.20	131.63	25434863	33480.33	65068	9811346	38.57
BIGBLOC	EQ	18-Oct-2023	164.10	164.05	166.00	162.00	165.10	164.55	163.99	131626	215.86	3359	73809	56.07
BIKAJI	EQ	18-Oct-2023	488.15	490.50	491.25	482.75	487.85	483.85	485.97	75846	368.59	4906	40291	53.12
BIL	BE	18-Oct-2023	230.40	229.00	235.00	224.25	224.25	224.25	231.99	2243	5.20	82	-	-
BINANIIND	BE	18-Oct-2023	15.35	15.35	15.35	15.05	15.35	15.35	15.28	759	0.12	11	-	-
BIOCON	EQ	18-Oct-2023	254.90	251.50	252.00	236.70	239.15	238.65	241.51	13082442	31595.30	110886	6007953	45.92
BIOFILCHEM	EQ	18-Oct-2023	50.35	50.90	50.90	49.00	50.30	50.15	49.77	49523	24.65	591	32601	65.83
BIRET	RR	18-Oct-2023	242.95	242.95	242.95	239.25	241.55	241.82	240.90	180044	433.73	17311	151883	84.36
BIRLACABLE	EQ	18-Oct-2023	322.20	323.95	325.45	315.00	315.30	315.55	318.47	77917	248.14	2621	48889	62.74
BIRLACORPN	EQ	18-Oct-2023	1289.60	1289.95	1296.40	1245.05	1262.95	1263.30	1271.93	84077	1069.40	8293	51315	61.03
BIRLAMONEY	EQ	18-Oct-2023	97.10	98.50	98.60	94.10	94.70	94.70	95.55	263127	251.41	2810	162527	61.77
BKMINDST	BZ	18-Oct-2023	0.80	0.85	0.85	0.80	0.85	0.85	0.84	143981	1.21	75	-	-
BLAL	EQ	18-Oct-2023	164.25	166.40	166.40	159.35	160.85	160.65	161.23	208440	336.08	5226	127561	61.20
BLBLIMITED	EQ	18-Oct-2023	23.80	24.00	24.35	23.20	23.35	23.40	23.76	179580	42.68	816	121873	67.87
BLISSGVS	EQ	18-Oct-2023	90.45	91.30	91.30	89.00	89.05	89.25	89.59	138214	123.82	1754	90483	65.47
BLKASHYAP	EQ	18-Oct-2023	75.20	75.95	76.70	72.25	73.70	74.10	73.71	1493924	1101.20	5896	856177	57.31
BLS	EQ	18-Oct-2023	256.10	256.00	260.50	251.45	254.50	254.40	255.21	2255431	5755.98	53379	681404	30.21
BLUECHIP	BE	18-Oct-2023	1.10	1.10	1.10	1.05	1.10	1.10	1.08	22166	0.24	47	-	-
BLUECOAST	EQ	18-Oct-2023	7.00	7.35	7.35	7.35	7.35	7.35	7.35	775	0.06	3	775	100.00
BLUEDART	EQ	18-Oct-2023	6710.40	6665.00	6789.00	6657.10	6749.00	6752.55	6741.98	11302	761.98	3478	7580	67.07
BLUESTARCO	EQ	18-Oct-2023	911.25	911.25	950.00	910.95	947.25	944.35	935.80	249291	2332.87	12651	153949	61.75
BMETRICS	SM	18-Oct-2023	124.15	121.95	122.95	118.60	122.00	121.95	121.79	6000	7.31	15	4400	73.33
BODALCHEM	EQ	18-Oct-2023	81.35	81.70	82.00	79.55	80.70	80.40	80.57	302791	243.95	2473	150948	49.85
BOHRAIND	BE	18-Oct-2023	46.15	45.25	46.15	45.25	46.15	46.15	45.42	839	0.38	10	-	-
BOMDYEING	EQ	18-Oct-2023	154.90	155.50	160.00	151.75	156.40	156.25	156.81	4514378	7078.89	26838	1443882	31.98
BOROLTD	EQ	18-Oct-2023	397.40	397.95	404.00	397.95	401.20	400.90	400.97	46871	187.94	3848	25376	54.14
BORORENEW	EQ	18-Oct-2023	418.35	418.35	421.95	414.90	416.05	415.90	418.01	149500	624.93	7655	80296	53.71
BOSCHLTD	EQ	18-Oct-2023	20335.30	20453.75	20499.95	20058.30	20070.00	20121.10	20208.10	18121	3661.91	5707	7002	38.64
BPCL	EQ	18-Oct-2023	354.70	355.00	356.50	348.85	351.35	350.20	351.66	4581114	16110.02	55963	2687258	58.66
BPL	EQ	18-Oct-2023	87.75	88.05	88.50	84.80	85.90	85.50	86.36	389807	336.64	4145	227159	58.27
BRIGADE	EQ	18-Oct-2023	621.90	621.90	634.35	613.00	631.85	625.05	620.25	278911	1729.94	14950	206521	74.05
BRIGHT	SM	18-Oct-2023	5.35	5.40	5.40	5.30	5.30	5.30	5.34	60000	3.21	19	54000	90.00
BRITANNIA	EQ	18-Oct-2023	4600.35	4605.00	4623.00	4586.25	4605.00	4607.70	4605.85	217179	10002.94	20569	147387	67.86
BRITANNIA	N3	18-Oct-2023	29.22	29.00	29.28	29.00	29.12	29.12	29.13	2570	0.75	53	2568	99.92
BRNL	EQ	18-Oct-2023	46.70	46.70	49.00	45.30	46.95	46.75	47.33	1053383	498.53	5063	429817	40.80
BROOKS	BE	18-Oct-2023	115.85	118.15	118.15	118.15	118.15	118.15	118.15	79861	94.36	161	-	-
BSE	EQ	18-Oct-2023	1480.15	1478.00	1495.00	1466.00	1490.25	1487.70	1478.79	624365	9233.04	31907	321941	51.56
BSHSL	EQ	18-Oct-2023	234.50	234.50	236.95	227.15	228.00	227.75	231.11	18412	42.55	955	11628	63.15
BSL	EQ	18-Oct-2023	189.00	193.35	193.70	190.00	191.10	191.80	191.31	5926	11.34	379	3223	54.39
BSLGOLDETF	EQ	18-Oct-2023	52.95	53.19	53.75	53.19	53.52	53.61	53.74	1373423	738.08	712	1325292	96.50
BSLNIFTY	EQ	18-Oct-2023	22.47	22.60	22.60	22.26	22.44	22.34	22.39	141654	31.71	2098	119452	84.33
BSLSENETFG	EQ	18-Oct-2023	64.97	65.00	65.00	64.29	64.45	64.45	64.89	1995	1.29	57	1908	95.64
BSOFT	EQ	18-Oct-2023	554.50	557.95	560.00	543.80	546.00	546.65	552.71	3051782	16867.56	51108	1065202	34.90
BTML	EQ	18-Oct-2023	153.60	152.90	154.60	147.60	149.10	151.10	150.18	27106	40.71	495	24169	89.16
BURNPUR	EQ	18-Oct-2023	5.05	5.10	5.35	5.00	5.00	5.00	5.14	548774	28.21	551	309193	56.34
BUTTERFLY	EQ	18-Oct-2023	1232.75	1211.00	1247.70	1211.00	1212.50	1213.35	1221.10	2967	36.23	676	1357	45.74
BVCL	BE	18-Oct-2023	39.60	38.40	40.15	38.40	39.45	39.20	39.23	4994	1.96	54	-	-
BYKE	EQ	18-Oct-2023	47.60	48.30	48.30	45.60	46.10	46.20	46.81	232651	108.91	1963	162270	69.75
CADSYS	SM	18-Oct-2023	284.60	285.00	285.00	274.00	278.30	278.30	280.48	8000	22.44	4	8000	100.00
CALSOFT	EQ	18-Oct-2023	13.90	14.15	14.20	13.75	14.20	14.05	14.00	29049	4.07	206	20010	68.88
CAMLINFINE	EQ	18-Oct-2023	160.15	160.20	163.10	158.55	160.55	160.50	160.72	552069	887.30	5689	251792	45.61
CAMPUS	EQ	18-Oct-2023	295.85	297.40	300.85	292.30	293.40	294.00	296.00	1128790	3341.20	26917	556985	49.34
CAMS	EQ	18-Oct-2023	2570.05	2587.40	2639.00	2570.05	2597.30	2596.15	2603.63	263170	6851.97	27756	137897	52.40
CANARYS	ST	18-Oct-2023	45.40	47.65	47.65	43.35	47.65	47.65	46.82	3508000	1642.46	692	3244000	92.47
CANBK	EQ	18-Oct-2023	377.55	376.65	378.30	370.30	371.80	371.85	373.45	3632494	13565.72	33676	1090928	30.03
CANFINHOME	EQ	18-Oct-2023	768.25	773.00	776.00	752.00	761.50	762.70	760.59	1863055	14170.13	47750	581502	31.21
CANTABIL	EQ	18-Oct-2023	1127.70	1125.00	1152.85	1125.00	1131.00	1128.65	1132.63	22109	250.41	2384	9123	41.26
CAPACITE	EQ	18-Oct-2023	228.25	229.00	230.70	220.55	222.05	222.85	224.78	599811	1348.27	9658	291712	48.63
CAPLIPOINT	EQ	18-Oct-2023	1070.25	1079.85	1098.05	1060.00	1091.55	1088.40	1078.13	57392	618.76	5955	20674	36.02
CAPTRUST	EQ	18-Oct-2023	100.05	102.25	104.00	100.15	101.00	102.50	102.19	12164	12.43	294	7779	63.95
CARBORUNIV	EQ	18-Oct-2023	1172.40	1168.80	1174.50	1136.00	1140.10	1144.35	1151.37	151630	1745.82	10566	110490	72.87
CAREERP	BE	18-Oct-2023	197.60	197.60	202.00	195.00	196.60	197.25	197.95	21727	43.01	164	-	-
CARERATING	EQ	18-Oct-2023	971.70	975.00	983.85	961.20	972.00	974.75	974.14	200338	1951.57	14194	149514	74.63
CARTRADE	EQ	18-Oct-2023	684.45	680.00	688.85	670.00	670.15	671.65	676.92	156372	1058.52	11635	98375	62.91
CARYSIL	EQ	18-Oct-2023	681.55	689.90	698.05	675.10	677.60	680.30	684.00	93678	640.76	5555	54825	58.52
CASTROLIND	EQ	18-Oct-2023	144.80	145.95	146.00	141.65	144.95	144.60	144.03	1557039	2242.61	15908	885865	56.89
CCHHL	BE	18-Oct-2023	9.20	9.10	9.25	8.85	9.10	9.10	9.05	105854	9.58	165	-	-
CCL	EQ	18-Oct-2023	637.25	640.40	656.95	635.10	655.45	653.15	646.32	128565	830.94	9442	77575	60.34
CDSL	EQ	18-Oct-2023	1353.75	1357.70	1380.40	1345.25	1349.00	1348.45	1360.97	721226	9815.64	29649	270062	37.44
CEATLTD	EQ	18-Oct-2023	2194.75	2230.00	2240.00	2162.00	2195.00	2195.50	2193.38	560987	12304.59	29095	230770	41.14
CELEBRITY	EQ	18-Oct-2023	19.00	19.20	19.85	18.55	18.55	18.70	19.11	437934	83.69	1719	293941	67.12
CELLECOR	SM	18-Oct-2023	171.50	176.90	185.70	158.70	177.40	180.65	174.39	445200	776.39	339	319200	71.70
CELLPOINT	SM	18-Oct-2023	49.25	49.25	53.90	49.00	50.65	50.85	51.02	57600	29.39	42	44400	77.08
CENTENKA	EQ	18-Oct-2023	470.00	479.00	482.70	460.00	470.00	470.90	471.30	102764	484.32	7061	48324	47.02
CENTEXT	BE	18-Oct-2023	17.00	17.15	17.15	16.55	16.70	16.60	16.70	135747	22.67	765	-	-
CENTRALBK	EQ	18-Oct-2023	48.80	48.90	48.90	46.80	47.30	47.00	47.60	18208145	8666.67	29455	5795683	31.83
CENTRUM	EQ	18-Oct-2023	24.70	24.50	25.00	23.50	23.60	23.90	24.34	302851	73.70	1041	186734	61.66
CENTUM	BE	18-Oct-2023	1431.75	1449.70	1450.00	1411.00	1416.05	1427.60	1430.41	4449	63.64	599	-	-
CENTURYPLY	EQ	18-Oct-2023	638.00	642.00	645.00	628.05	639.00	638.95	638.59	47075	300.62	5519	21309	45.27
CENTURYTEX	EQ	18-Oct-2023	1195.05	1195.05	1223.15	1171.70	1175.00	1186.40	1200.96	1564153	18784.81	26723	1127413	72.08
CERA	EQ	18-Oct-2023	9031.70	9031.70	9194.95	8883.25	9175.65	9129.25	9005.39	21659	1950.48	6919	12314	56.85
CEREBRAINT	BE	18-Oct-2023	7.00	7.25	7.30	7.00	7.20	7.20	7.16	287779	20.60	434	-	-
CESC	EQ	18-Oct-2023	92.55	93.00	93.65	90.00	90.50	90.50	92.12	13383377	12328.72	45122	5722970	42.76
CGCL	EQ	18-Oct-2023	762.00	765.60	765.60	750.00	751.50	755.25	756.91	131662	996.57	2546	37871	28.76
CGPOWER	EQ	18-Oct-2023	392.35	392.70	399.80	385.20	387.00	386.90	391.45	1642283	6428.75	40649	1162555	70.79
CHALET	EQ	18-Oct-2023	598.90	599.00	600.00	585.30	588.80	588.05	589.03	88752	522.78	8054	26509	29.87
CHAMBLFERT	EQ	18-Oct-2023	295.20	296.25	297.90	289.05	293.00	293.80	293.50	2350287	6898.15	20444	1092386	46.48
CHAVDA	SM	18-Oct-2023	90.15	92.00	92.00	87.05	87.05	87.30	89.01	72000	64.09	32	54000	75.00
CHEMBOND	EQ	18-Oct-2023	365.35	367.00	385.00	365.10	374.95	370.75	375.07	67160	251.90	3398	33002	49.14
CHEMCON	EQ	18-Oct-2023	284.35	285.00	287.45	277.70	277.70	278.45	281.51	49442	139.18	3059	26490	53.58
CHEMFAB	EQ	18-Oct-2023	392.75	398.00	399.00	385.00	387.25	388.65	390.11	22269	86.87	1658	13495	60.60
CHEMPLASTS	EQ	18-Oct-2023	477.15	477.75	483.00	471.10	480.00	475.10	475.76	112832	536.81	4116	87629	77.66
CHENNPETRO	EQ	18-Oct-2023	585.35	592.00	612.80	580.55	589.00	589.70	594.26	4727995	28096.65	81566	1325887	28.04
CHEVIOT	EQ	18-Oct-2023	1173.55	1159.00	1178.20	1159.00	1165.55	1168.60	1169.38	2764	32.32	218	2397	86.72
CHOICEIN	EQ	18-Oct-2023	434.70	437.95	438.60	433.00	434.00	434.35	435.58	364493	1587.67	4267	53901	14.79
CHOLAFIN	EQ	18-Oct-2023	1244.65	1248.70	1248.70	1211.80	1216.95	1218.45	1220.13	1993050	24317.77	57082	1442499	72.38
CHOLAHLDNG	EQ	18-Oct-2023	1137.80	1135.00	1138.15	1115.00	1121.45	1124.65	1129.15	70642	797.65	8076	49840	70.55
CIEINDIA	EQ	18-Oct-2023	493.85	500.00	500.00	480.00	483.00	483.75	488.40	1478607	7221.59	37838	704686	47.66
CIGNITITEC	EQ	18-Oct-2023	970.70	971.10	990.00	953.00	955.00	959.05	968.04	146231	1415.58	8581	64851	44.35
CINELINE	BE	18-Oct-2023	116.50	118.65	119.50	114.35	116.90	116.40	117.07	36630	42.88	224	-	-
CINEVISTA	EQ	18-Oct-2023	20.50	21.25	24.45	21.15	23.30	23.65	23.19	3398897	788.23	11035	949226	27.93
CIPLA	EQ	18-Oct-2023	1173.50	1185.00	1219.45	1176.15	1214.55	1210.60	1206.49	7367540	88888.67	160333	3611649	49.02
CLEAN	EQ	18-Oct-2023	1367.80	1364.95	1384.00	1355.10	1380.05	1375.90	1367.09	97466	1332.45	8396	54963	56.39
CLEDUCATE	BO	18-Oct-2023	75.95	77.75	80.45	77.75	80.45	80.45	78.05	16650	13.00	11	16650	100.00
CLEDUCATE	EQ	18-Oct-2023	75.95	75.95	80.00	75.95	78.60	78.95	78.61	407141	320.07	3155	211716	52.00
CLOUD	SM	18-Oct-2023	164.90	158.05	163.00	156.65	156.65	156.65	157.90	957000	1511.07	727	622000	64.99
CLSEL	EQ	18-Oct-2023	221.95	220.10	223.20	219.20	220.40	220.05	220.95	94213	208.16	3630	39183	41.59
CLSL	SM	18-Oct-2023	41.25	41.25	42.00	41.00	41.00	41.00	41.49	10000	4.15	5	8000	80.00
CMNL	SM	18-Oct-2023	71.30	71.00	71.00	68.00	68.10	68.10	68.81	42000	28.90	14	39000	92.86
CMRSL	SM	18-Oct-2023	127.40	121.05	121.05	121.05	121.05	121.05	121.05	3200	3.87	4	2400	75.00
CMSINFO	EQ	18-Oct-2023	374.05	376.00	389.50	376.00	382.00	382.00	384.01	1752680	6730.40	34355	791906	45.18
COALINDIA	EQ	18-Oct-2023	317.40	317.35	319.75	315.25	316.00	316.95	317.23	9662837	30653.65	95480	4999100	51.74
COASTCORP	EQ	18-Oct-2023	264.85	269.95	279.00	265.50	273.60	271.30	271.68	131942	358.47	6586	78017	59.13
COCHINSHIP	EQ	18-Oct-2023	1045.85	1050.00	1059.90	1028.00	1033.20	1033.60	1038.96	1192527	12389.92	33121	382789	32.10
COFFEEDAY	EQ	18-Oct-2023	49.75	49.80	52.75	49.75	50.70	50.45	51.35	9497350	4876.76	20055	2909059	30.63
COFORGE	EQ	18-Oct-2023	5061.70	5075.95	5150.00	5025.00	5059.00	5092.10	5084.76	626397	31850.76	55831	374933	59.86
COLPAL	EQ	18-Oct-2023	2070.25	2062.10	2066.25	2047.55	2058.00	2058.10	2058.45	392639	8082.28	46637	273738	69.72
COMMITTED	ST	18-Oct-2023	77.00	82.00	86.10	82.00	86.10	86.10	84.39	1630400	1375.87	862	1630400	100.00
COMPINFO	EQ	18-Oct-2023	12.85	13.05	13.05	12.40	12.55	12.50	12.63	207870	26.26	912	133367	64.16
COMPUSOFT	EQ	18-Oct-2023	23.10	23.65	23.65	22.55	23.00	22.80	23.10	109336	25.26	820	80592	73.71
CONCOR	EQ	18-Oct-2023	722.50	722.50	724.70	712.35	716.85	719.35	718.33	1200250	8621.76	20223	962348	80.18
CONCORDBIO	EQ	18-Oct-2023	1169.45	1178.60	1179.65	1155.30	1178.00	1169.05	1167.20	66850	780.27	7189	30197	45.17
CONFIPET	EQ	18-Oct-2023	86.75	87.20	89.90	86.45	87.25	87.25	88.02	3456530	3042.31	10961	911339	26.37
CONSOFINVT	EQ	18-Oct-2023	175.40	175.55	178.55	171.00	172.05	172.15	173.03	31152	53.90	1333	22705	72.88
CONSUMBEES	EQ	18-Oct-2023	94.21	94.44	94.45	93.74	93.80	93.89	94.19	12470	11.75	357	10351	83.01
CONTI	SM	18-Oct-2023	29.95	28.45	28.45	28.45	28.45	28.45	28.45	6666	1.90	2	6666	100.00
CONTROLPR	EQ	18-Oct-2023	799.95	810.60	810.60	790.00	796.10	795.70	798.19	17087	136.39	2488	9913	58.01
COOLCAPS	SM	18-Oct-2023	490.00	505.00	505.00	485.00	494.95	494.95	500.26	6250	31.27	11	6250	100.00
CORALFINAC	EQ	18-Oct-2023	43.65	44.30	45.00	42.05	43.05	42.60	43.76	286667	125.45	1870	159835	55.76
CORDSCABLE	EQ	18-Oct-2023	117.15	117.15	121.90	115.70	117.00	117.20	118.73	157358	186.84	2548	73039	46.42
COROMANDEL	EQ	18-Oct-2023	1161.70	1161.70	1175.60	1151.75	1159.20	1160.10	1161.19	149353	1734.27	9630	68467	45.84
COSMOFIRST	EQ	18-Oct-2023	684.30	685.00	699.70	675.10	676.40	678.30	688.16	64451	443.53	5266	27859	43.23
COUNCODOS	EQ	18-Oct-2023	4.55	4.60	4.60	4.35	4.35	4.35	4.42	87552	3.87	137	42740	48.82
CPS	SM	18-Oct-2023	455.00	464.95	465.00	442.25	442.25	442.25	454.45	2400	10.91	4	1800	75.00
CPSEETF	EQ	18-Oct-2023	54.58	52.95	55.24	52.95	54.26	54.13	54.24	3757611	2038.00	4410	2893953	77.02
CRAFTSMAN	EQ	18-Oct-2023	4577.20	4580.00	4593.00	4475.00	4515.00	4506.40	4507.52	24751	1115.66	8130	14229	57.49
CRAYONS	SM	18-Oct-2023	149.20	151.90	151.90	146.60	146.60	146.60	148.86	22000	32.75	11	16000	72.73
CREATIVE	EQ	18-Oct-2023	540.85	540.10	550.00	525.50	525.50	530.30	537.03	14306	76.83	1215	8233	57.55
CREATIVEYE	EQ	18-Oct-2023	4.05	4.10	4.10	4.00	4.05	4.05	4.06	5614	0.23	16	5614	100.00
CREDITACC	EQ	18-Oct-2023	1390.60	1396.00	1396.00	1366.15	1378.00	1378.20	1385.37	210653	2918.32	10719	160331	76.11
CREDITACC	N5	18-Oct-2023	1005.10	1005.30	1026.90	1005.00	1026.90	1026.90	1009.68	261	2.64	12	246	94.25
CREDITACC	N6	18-Oct-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	3	10	100.00
CREDITACC	N7	18-Oct-2023	996.25	1009.99	1010.00	1009.99	1010.00	1010.00	1010.00	50	0.50	2	50	100.00
CREDITACC	N9	18-Oct-2023	1001.00	1001.00	1001.00	995.35	1000.00	1000.00	998.03	299	2.98	8	299	100.00
CREDITACC	NA	18-Oct-2023	982.00	1000.00	1000.00	982.00	982.00	982.00	983.80	10	0.10	2	10	100.00
CREST	EQ	18-Oct-2023	247.45	248.00	263.00	247.00	252.00	252.55	257.21	93015	239.24	3866	48392	52.03
CRISIL	EQ	18-Oct-2023	3876.10	3855.00	4084.00	3847.20	4084.00	4052.25	4015.30	107124	4301.35	14241	67974	63.45
CROMPTON	EQ	18-Oct-2023	300.05	300.70	300.95	297.00	297.85	299.05	299.30	2582827	7730.52	37120	1716194	66.45
CROWN	EQ	18-Oct-2023	61.55	61.85	62.00	59.60	61.00	59.95	60.46	23166	14.01	297	16780	72.43
CSBBANK	EQ	18-Oct-2023	365.15	364.95	369.75	359.05	365.50	364.25	365.01	174669	637.57	8426	64430	36.89
CSLFINANCE	EQ	18-Oct-2023	342.75	343.70	344.50	333.00	335.00	336.10	338.26	21532	72.84	1834	10697	49.68
CTE	EQ	18-Oct-2023	66.50	68.70	68.70	66.05	66.55	66.65	67.66	66599	45.06	985	41070	61.67
CUB	EQ	18-Oct-2023	139.05	139.10	143.50	138.25	139.45	139.50	141.19	12145138	17148.26	48699	4488329	36.96
CUBEXTUB	EQ	18-Oct-2023	53.50	54.90	55.90	53.50	53.50	53.75	54.34	46615	25.33	518	28778	61.74
CUMMINSIND	EQ	18-Oct-2023	1713.10	1717.95	1728.80	1702.80	1722.00	1721.70	1719.34	406163	6983.31	23616	248750	61.24
CUPID	EQ	18-Oct-2023	477.10	479.80	484.40	466.15	483.00	480.15	478.08	382881	1830.50	19052	122132	31.90
CYBERMEDIA	BE	18-Oct-2023	18.90	19.20	19.20	18.15	18.20	18.35	18.53	7853	1.46	102	-	-
CYBERTECH	EQ	18-Oct-2023	153.20	153.45	154.00	149.10	150.00	150.35	150.99	54100	81.68	2912	30309	56.02
CYIENT	EQ	18-Oct-2023	1777.85	1784.75	1786.50	1660.00	1674.00	1680.45	1708.10	448226	7656.17	34976	200226	44.67
CYIENTDLM	EQ	18-Oct-2023	708.60	719.40	725.00	705.60	715.00	712.80	716.56	606175	4343.60	35892	365189	60.24
DAAWAT	EQ	18-Oct-2023	175.15	175.15	178.70	173.60	177.05	176.95	176.11	1054198	1856.51	12331	442915	42.01
DABUR	EQ	18-Oct-2023	540.25	538.15	540.80	533.35	533.80	534.00	536.33	1251181	6710.48	34029	931344	74.44
DALBHARAT	EQ	18-Oct-2023	2255.90	2269.90	2271.70	2219.40	2229.80	2230.75	2241.07	239604	5369.69	21994	91813	38.32
DALMIASUG	EQ	18-Oct-2023	454.55	455.95	469.70	448.10	454.60	453.55	461.61	316312	1460.12	14223	66256	20.95
DAMODARIND	EQ	18-Oct-2023	51.35	52.85	52.85	50.00	50.80	50.30	50.85	16132	8.20	314	11443	70.93
DANGEE	EQ	18-Oct-2023	10.85	11.00	11.30	10.25	10.30	10.35	10.66	5326293	567.85	3407	3371799	63.30
DATAMATICS	EQ	18-Oct-2023	599.75	602.00	654.00	596.05	628.50	625.25	635.03	515603	3274.22	28869	198187	38.44
DATAPATTNS	EQ	18-Oct-2023	2091.20	2115.00	2127.80	2065.00	2098.80	2080.55	2092.64	94606	1979.76	9974	36089	38.15
DBCORP	EQ	18-Oct-2023	294.20	297.85	305.00	287.35	304.85	303.70	298.35	278469	830.81	7979	167649	60.20
DBL	EQ	18-Oct-2023	333.40	335.00	338.00	318.60	320.70	321.30	327.67	932271	3054.73	15542	325198	34.88
DBOL	EQ	18-Oct-2023	158.95	160.20	163.95	159.15	163.00	162.60	161.77	498062	805.74	6604	194340	39.02
DBREALTY	EQ	18-Oct-2023	169.50	169.00	169.50	162.70	164.50	164.65	165.48	721920	1194.60	6059	418600	57.98
DBSTOCKBRO	EQ	18-Oct-2023	34.95	34.95	37.90	34.35	36.30	36.15	36.03	125369	45.16	720	90387	72.10
DCAL	EQ	18-Oct-2023	161.25	161.00	161.70	155.30	155.70	156.00	157.16	618513	972.06	8586	316087	51.10
DCBBANK	EQ	18-Oct-2023	126.30	126.90	127.70	121.65	122.85	122.55	124.01	3692508	4579.21	16584	1998146	54.11
DCI	BE	18-Oct-2023	161.75	161.75	161.75	158.55	158.60	158.60	159.18	181	0.29	18	-	-
DCM	BE	18-Oct-2023	80.05	80.95	80.95	78.00	79.00	78.65	79.24	24832	19.68	195	-	-
DCMFINSERV	BE	18-Oct-2023	6.15	5.85	5.85	5.85	5.85	5.85	5.85	15335	0.90	38	-	-
DCMNVL	EQ	18-Oct-2023	170.85	172.05	174.50	166.55	174.50	173.10	171.80	30997	53.25	562	23949	77.26
DCMSHRIRAM	EQ	18-Oct-2023	1009.15	1014.20	1039.30	1000.00	1036.75	1031.10	1022.14	83346	851.91	6709	49729	59.67
DCMSRIND	EQ	18-Oct-2023	134.10	134.10	138.45	132.90	133.40	133.50	135.12	221352	299.08	2452	112251	50.71
DCW	EQ	18-Oct-2023	58.00	58.00	58.35	56.10	56.40	56.40	57.08	2252725	1285.91	6975	1065264	47.29
DCXINDIA	EQ	18-Oct-2023	294.45	296.70	300.95	293.60	296.00	295.00	296.59	254099	753.63	5688	102477	40.33
DECCANCE	EQ	18-Oct-2023	560.20	569.50	569.50	550.00	553.20	552.10	556.19	9052	50.35	992	4287	47.36
DEEPAKFERT	EQ	18-Oct-2023	682.95	686.95	693.00	673.05	688.00	688.95	683.47	1013867	6929.53	23802	418841	41.31
DEEPAKNTR	EQ	18-Oct-2023	2125.40	2124.00	2132.85	2088.25	2099.95	2105.60	2106.96	205438	4328.49	14402	92663	45.11
DEEPENR	BE	18-Oct-2023	167.95	169.90	174.40	164.30	164.30	164.45	172.05	21880	37.65	104	-	-
DEEPINDS	EQ	18-Oct-2023	289.00	290.00	290.60	282.10	284.90	283.25	286.33	97541	279.29	4145	43703	44.80
DELHIVERY	EQ	18-Oct-2023	425.20	425.20	430.00	421.10	424.00	425.60	425.12	1253119	5327.25	16400	838407	66.91
DELPHIFX	EQ	18-Oct-2023	372.05	378.75	378.80	364.15	364.30	367.40	370.25	743	2.75	95	426	57.34
DELTACORP	EQ	18-Oct-2023	130.35	131.00	131.70	128.50	129.40	129.65	129.71	3958075	5134.08	19790	2157676	54.51
DELTAMAGNT	BE	18-Oct-2023	86.25	90.40	90.40	85.50	88.50	87.40	88.94	6927	6.16	61	-	-
DEN	EQ	18-Oct-2023	50.55	50.85	51.25	48.20	48.60	48.45	49.36	4076080	2012.12	12487	2007926	49.26
DENEERS	SM	18-Oct-2023	234.75	234.75	234.75	229.50	234.10	234.10	232.52	6000	13.95	5	4800	80.00
DENORA	EQ	18-Oct-2023	1461.00	1468.30	1600.00	1456.55	1544.00	1526.05	1548.62	64108	992.79	8611	16070	25.07
DENTALKART	SM	18-Oct-2023	530.15	530.50	530.50	483.30	495.00	492.85	502.63	53000	266.40	45	35000	66.04
DESTINY	ST	18-Oct-2023	42.90	40.75	40.75	40.75	40.75	40.75	40.75	6000	2.45	1	6000	100.00
DEVIT	EQ	18-Oct-2023	144.90	145.55	146.00	142.35	143.00	143.85	144.25	36045	51.99	600	20105	55.78
DEVYANI	EQ	18-Oct-2023	209.30	210.90	210.90	202.15	204.00	203.85	206.42	1096354	2263.10	15512	634875	57.91
DGCONTENT	EQ	18-Oct-2023	20.85	21.10	21.40	20.45	20.65	20.80	20.88	34105	7.12	261	29720	87.14
DHAMPURSUG	EQ	18-Oct-2023	293.20	293.90	305.75	292.00	294.00	293.10	299.07	969460	2899.34	16503	203174	20.96
DHANBANK	EQ	18-Oct-2023	29.55	29.75	29.90	28.35	28.70	28.75	28.97	3643588	1055.68	4212	3101976	85.14
DHANI	BE	18-Oct-2023	42.05	42.25	42.30	41.00	41.05	41.05	41.35	813104	336.20	2290	-	-
DHANILOANS	N7	18-Oct-2023	1039.00	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	1	0.01	1	1	100.00
DHANILOANS	N8	18-Oct-2023	1558.11	1551.00	1555.00	1545.20	1554.00	1554.00	1550.67	262	4.06	12	262	100.00
DHANILOANS	NX	18-Oct-2023	995.00	995.00	995.00	995.00	995.00	995.00	995.00	3	0.03	1	3	100.00
DHANUKA	EQ	18-Oct-2023	839.40	839.40	845.80	832.45	839.00	837.80	838.27	10531	88.28	2187	5956	56.56
DHARMAJ	EQ	18-Oct-2023	244.55	244.55	255.70	242.70	243.50	244.60	249.48	436476	1088.92	12024	179360	41.09
DHRUV	EQ	18-Oct-2023	59.30	59.30	60.60	58.35	59.60	60.00	59.84	63037	37.72	1289	35139	55.74
DHUNINV	EQ	18-Oct-2023	845.10	845.10	898.85	826.55	860.00	852.15	866.86	19170	166.18	1803	8586	44.79
DIACABS	BE	18-Oct-2023	60.25	61.45	61.45	61.45	61.45	61.45	61.45	52	0.03	7	-	-
DIAMINESQ	EQ	18-Oct-2023	526.35	533.00	533.95	515.00	524.85	520.10	522.31	4448	23.23	996	2353	52.90
DIAMONDYD	EQ	18-Oct-2023	876.85	875.50	879.85	869.10	874.00	874.55	874.29	4253	37.18	418	3381	79.50
DICIND	EQ	18-Oct-2023	451.35	449.80	459.40	440.00	446.00	446.55	450.52	7989	35.99	793	3678	46.04
DIGIKORE	SM	18-Oct-2023	321.60	325.00	330.00	293.00	302.90	299.60	307.33	103200	317.17	127	61600	59.69
DIGISPICE	BE	18-Oct-2023	30.50	30.45	30.45	29.00	29.65	29.70	29.62	61436	18.20	328	-	-
DIL	BE	18-Oct-2023	9.90	10.00	10.00	9.60	9.90	9.85	9.80	285446	27.97	619	-	-
DISHTV	EQ	18-Oct-2023	18.45	18.45	18.70	18.00	18.15	18.20	18.27	14064022	2569.95	7119	4560729	32.43
DIVGIITTS	EQ	18-Oct-2023	1113.35	1128.60	1140.00	1073.00	1074.10	1078.10	1082.32	1145551	12398.50	15462	1091135	95.25
DIVISLAB	EQ	18-Oct-2023	3646.60	3660.00	3684.20	3633.50	3637.85	3641.20	3663.80	192368	7047.98	23818	55975	29.10
DIVOPPBEES	EQ	18-Oct-2023	58.86	57.10	60.65	57.10	58.48	58.52	58.73	17162	10.08	500	9432	54.96
DIXON	EQ	18-Oct-2023	5474.35	5479.95	5508.65	5434.00	5479.00	5475.30	5471.50	300190	16424.90	34369	89874	29.94
DJML	EQ	18-Oct-2023	152.85	148.35	153.15	148.35	150.65	150.15	150.49	1065	1.60	106	857	80.47
DLF	EQ	18-Oct-2023	567.15	565.55	570.00	561.60	566.75	567.35	566.33	2695513	15265.48	77029	1141384	42.34
DLINKINDIA	EQ	18-Oct-2023	327.90	329.85	336.95	326.00	328.60	328.30	330.92	230272	762.01	8742	88582	38.47
DMART	EQ	18-Oct-2023	3842.85	3842.85	3853.10	3776.25	3800.00	3795.95	3805.95	356321	13561.42	57835	244412	68.59
DMCC	EQ	18-Oct-2023	315.75	315.75	319.85	312.60	316.70	314.70	315.63	13098	41.34	812	7580	57.87
DNAMEDIA	BE	18-Oct-2023	6.00	6.30	6.30	5.70	5.70	5.70	6.12	851815	52.15	767	-	-
DODLA	EQ	18-Oct-2023	696.90	709.95	709.95	680.60	691.70	692.80	692.79	57144	395.89	7423	23853	41.74
DOLATALGO	EQ	18-Oct-2023	61.65	61.65	62.70	58.75	60.70	59.85	60.70	423193	256.86	3039	175968	41.58
DOLLAR	EQ	18-Oct-2023	434.50	433.00	442.10	425.00	435.00	433.65	433.56	89950	389.98	8247	42356	47.09
DOLLEX	SM	18-Oct-2023	41.45	41.20	41.90	39.00	40.60	40.60	40.53	52000	21.07	13	36000	69.23
DOLPHIN	BE	18-Oct-2023	478.65	488.20	488.20	488.20	488.20	488.20	488.20	1	0.00	1	-	-
DONEAR	EQ	18-Oct-2023	112.15	113.00	115.55	108.40	110.00	109.75	110.79	358068	396.72	4173	149968	41.88
DPABHUSHAN	EQ	18-Oct-2023	618.20	618.25	624.85	605.00	608.75	608.30	613.20	9309	57.08	616	6591	70.80
DPSCLTD	EQ	18-Oct-2023	16.80	17.00	17.20	16.05	16.35	16.55	16.49	619414	102.14	1568	215490	34.79
DPWIRES	EQ	18-Oct-2023	642.60	646.70	654.95	641.00	644.00	642.95	648.20	40978	265.62	5702	8724	21.29
DRCSYSTEMS	EQ	18-Oct-2023	41.20	41.35	41.95	41.00	41.50	41.40	41.41	36284	15.03	406	23543	64.89
DREAMFOLKS	EQ	18-Oct-2023	494.85	496.45	497.65	486.50	490.00	489.60	490.42	190131	932.43	9995	90485	47.59
DREDGECORP	EQ	18-Oct-2023	519.85	523.00	528.40	493.35	497.00	497.25	508.09	362933	1844.01	14505	156453	43.11
DRONE	SM	18-Oct-2023	129.60	129.00	129.95	123.00	124.10	124.55	126.04	98000	123.52	49	66000	67.35
DRREDDY	EQ	18-Oct-2023	5544.10	5544.50	5694.75	5541.80	5665.00	5677.45	5646.76	602971	34048.31	65083	225215	37.35
DSPBANKETF	EQ	18-Oct-2023	44.65	45.54	45.54	43.76	44.39	44.36	44.39	2655	1.18	112	2046	77.06
DSPGOLDETF	EQ	18-Oct-2023	58.75	58.75	59.60	58.40	59.00	59.50	59.30	7476	4.43	217	6635	88.75
DSPITETF	EQ	18-Oct-2023	31.98	31.93	31.93	31.55	31.55	31.63	31.72	13730	4.35	93	13716	99.90
DSPN50ETF	EQ	18-Oct-2023	202.02	202.31	202.72	200.70	200.70	201.12	201.25	384	0.77	22	250	65.10
DSPNEWETF	EQ	18-Oct-2023	245.85	242.86	243.59	242.30	243.59	242.50	243.14	12870	31.29	83	12053	93.65
DSPPSBKETF	EQ	18-Oct-2023	51.13	51.01	52.20	50.00	50.00	50.62	50.57	4829	2.44	65	4563	94.49
DSPPVBKETF	EQ	18-Oct-2023	23.33	23.33	23.89	22.45	22.45	23.27	23.06	22833	5.27	148	15256	66.82
DSPQ50ETF	EQ	18-Oct-2023	193.21	193.60	193.62	192.51	193.08	192.99	193.08	1936	3.74	46	1887	97.47
DSPSENXETF	EQ	18-Oct-2023	66.57	67.90	67.90	66.01	66.01	66.05	66.17	369	0.24	31	353	95.66
DSPSILVETF	EQ	18-Oct-2023	69.70	70.26	71.09	70.02	70.81	70.88	70.64	21888	15.46	112	14218	64.96
DSSL	EQ	18-Oct-2023	719.45	729.85	729.85	692.15	700.00	697.60	705.23	48261	340.35	6177	22784	47.21
DTIL	EQ	18-Oct-2023	221.40	221.40	232.70	215.10	226.00	226.20	227.37	26859	61.07	1228	16257	60.53
DUCOL	SM	18-Oct-2023	168.75	179.00	179.00	166.00	167.50	167.50	175.62	36800	64.63	11	30400	82.61
DUCON	BE	18-Oct-2023	7.05	6.90	7.30	6.90	7.00	7.05	7.10	128957	9.16	276	-	-
DUGLOBAL	SM	18-Oct-2023	52.00	51.95	52.00	51.95	52.00	52.00	51.98	7500	3.90	3	7500	100.00
DVL	EQ	18-Oct-2023	268.60	269.15	302.45	269.05	295.80	293.20	292.76	864629	2531.25	29544	286908	33.18
DWARKESH	EQ	18-Oct-2023	101.35	101.95	104.60	100.30	101.40	101.05	102.37	2970951	3041.28	18568	941751	31.70
DYCL	BE	18-Oct-2023	477.85	477.85	477.85	461.00	470.00	467.60	468.60	19972	93.59	1149	-	-
DYNAMATECH	EQ	18-Oct-2023	4453.90	4469.80	4498.65	4400.35	4440.15	4441.95	4447.33	6449	286.81	1674	3490	54.12
DYNAMIC	SM	18-Oct-2023	108.00	102.65	105.95	102.65	103.05	104.00	102.90	80000	82.32	39	58000	72.50
DYNPRO	EQ	18-Oct-2023	327.05	331.15	334.70	323.00	325.20	324.35	329.13	12368	40.71	1266	7006	56.65
E2E	BE	18-Oct-2023	475.35	465.85	465.85	465.85	465.85	465.85	465.85	27166	126.55	179	-	-
EASEMYTRIP	EQ	18-Oct-2023	42.00	42.20	42.75	41.55	41.70	41.65	42.21	22820041	9631.23	18912	14703573	64.43
EBBETF0425	EQ	18-Oct-2023	1156.05	1156.50	1161.00	1156.50	1157.50	1158.15	1159.42	24211	280.71	139	20915	86.39
EBBETF0430	EQ	18-Oct-2023	1295.65	1334.50	1334.50	1292.10	1299.99	1299.59	1298.43	1886	24.49	214	1670	88.55
EBBETF0431	EQ	18-Oct-2023	1155.63	1158.00	1158.49	1155.51	1156.21	1156.57	1156.80	3226	37.32	86	2555	79.20
EBBETF0433	EQ	18-Oct-2023	1058.65	1055.51	1057.49	1054.96	1054.97	1057.13	1056.31	679	7.17	34	595	87.63
ECLERX	EQ	18-Oct-2023	2073.50	2085.00	2087.70	2012.50	2042.00	2053.30	2046.13	35030	716.76	6023	15584	44.49
ECLFINANCE	NJ	18-Oct-2023	970.02	998.00	998.00	970.02	970.02	970.02	987.14	229	2.26	5	229	100.00
ECLFINANCE	NK	18-Oct-2023	967.01	967.01	970.00	967.01	968.00	968.59	967.98	395	3.82	10	260	65.82
ECLFINANCE	NO	18-Oct-2023	996.50	1009.00	1009.00	993.95	994.00	993.97	997.74	400	3.99	6	300	75.00
ECLFINANCE	NQ	18-Oct-2023	1576.50	1618.00	1618.00	1577.55	1577.55	1577.55	1617.21	102	1.65	2	102	100.00
ECLFINANCE	NR	18-Oct-2023	1004.87	1003.20	1003.20	1002.22	1002.22	1002.22	1003.18	102	1.02	3	102	100.00
ECLFINANCE	NS	18-Oct-2023	1050.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	2	0.02	1	2	100.00
EDELWEISS	EQ	18-Oct-2023	68.50	68.70	70.35	67.55	68.25	68.00	68.77	6254840	4301.42	18724	1864887	29.82
EFACTOR	ST	18-Oct-2023	151.20	158.75	158.75	150.00	158.75	158.75	157.79	411200	648.84	200	376000	91.44
EICHERMOT	EQ	18-Oct-2023	3500.85	3500.85	3546.85	3482.10	3490.00	3496.10	3511.13	368551	12940.29	34610	186130	50.50
EIDPARRY	EQ	18-Oct-2023	511.60	514.00	516.75	495.15	497.90	497.95	506.12	607348	3073.94	18723	328424	54.08
EIFFL	EQ	18-Oct-2023	142.95	143.00	145.90	141.00	145.90	145.25	142.55	19499	27.80	232	16116	82.65
EIHAHOTELS	EQ	18-Oct-2023	475.75	477.35	479.65	473.05	474.00	474.60	476.57	6773	32.28	502	4670	68.95
EIHOTEL	EQ	18-Oct-2023	229.05	230.45	230.45	225.30	227.75	229.10	228.67	615240	1406.87	11621	398678	64.80
EIMCOELECO	EQ	18-Oct-2023	1528.35	1618.80	1680.00	1549.00	1628.90	1629.35	1612.01	112916	1820.22	12457	51433	45.55
EKC	EQ	18-Oct-2023	121.40	122.00	123.75	118.65	119.80	119.80	121.34	488247	592.43	5124	241845	49.53
ELDEHSG	EQ	18-Oct-2023	730.05	731.05	733.40	716.55	718.00	719.65	722.18	1606	11.60	229	743	46.26
ELECON	EQ	18-Oct-2023	812.05	812.05	825.00	785.95	795.00	792.85	802.41	306399	2458.57	21717	151343	49.39
ELECTCAST	EQ	18-Oct-2023	87.35	87.00	87.90	85.45	85.60	85.70	86.74	6977259	6051.85	12794	2927809	41.96
ELECTHERM	BE	18-Oct-2023	136.50	133.80	133.80	133.80	133.80	133.80	133.80	1909	2.55	28	-	-
ELGIEQUIP	EQ	18-Oct-2023	488.00	488.00	497.95	480.10	496.00	494.30	492.05	222968	1097.12	11801	139238	62.45
ELGIRUBCO	BE	18-Oct-2023	52.55	52.50	53.35	51.55	52.60	52.00	52.04	25544	13.29	176	-	-
ELIN	EQ	18-Oct-2023	183.15	183.05	186.30	178.95	180.90	180.05	181.84	208154	378.50	6089	112708	54.15
EMAMILTD	EQ	18-Oct-2023	500.35	502.00	509.65	496.80	501.60	503.25	502.70	338324	1700.74	18105	162110	47.92
EMAMIPAP	EQ	18-Oct-2023	137.95	138.55	141.00	135.05	136.50	136.85	137.57	17922	24.65	736	9742	54.36
EMAMIREAL	EQ	18-Oct-2023	79.80	79.50	80.55	77.00	77.05	77.40	78.35	65906	51.64	1183	49538	75.16
EMBASSY	RR	18-Oct-2023	308.58	309.20	310.24	307.50	309.80	309.57	309.05	298368	922.12	3219	279970	93.83
EMIL	EQ	18-Oct-2023	168.30	170.00	174.40	159.90	163.00	165.60	165.98	1524561	2530.47	14789	1010223	66.26
EMKAY	EQ	18-Oct-2023	102.60	104.00	104.90	99.00	101.70	101.05	101.85	82426	83.95	1788	45484	55.18
EMKAYTOOLS	SM	18-Oct-2023	500.00	500.00	522.00	500.00	522.00	521.00	507.43	4200	21.31	7	3000	71.43
EMMBI	EQ	18-Oct-2023	110.15	110.10	117.15	110.10	114.50	114.85	114.13	245756	280.48	3375	119099	48.46
EMSLIMITED	EQ	18-Oct-2023	312.45	314.00	315.40	300.30	302.90	303.10	307.27	604581	1857.67	8496	323235	53.46
EMUDHRA	EQ	18-Oct-2023	463.15	462.00	468.70	458.15	459.80	460.80	462.58	59276	274.20	5478	23076	38.93
ENDURANCE	EQ	18-Oct-2023	1573.85	1573.70	1635.95	1573.70	1613.00	1610.20	1598.95	126833	2028.00	12219	93454	73.68
ENERGYDEV	EQ	18-Oct-2023	19.70	19.65	19.85	19.05	19.35	19.25	19.34	100670	19.47	518	66275	65.83
ENGINERSIN	EQ	18-Oct-2023	138.20	138.50	140.30	134.00	135.00	134.95	136.87	3242202	4437.65	28075	1742510	53.74
ENIL	EQ	18-Oct-2023	192.75	191.00	194.45	182.85	186.20	186.95	188.73	128538	242.59	5467	50203	39.06
EPIGRAL	EQ	18-Oct-2023	979.10	981.95	982.95	963.00	965.00	966.35	970.75	20432	198.34	2711	11402	55.80
EPL	EQ	18-Oct-2023	196.70	197.65	198.95	194.70	198.45	198.30	197.51	447625	884.09	9458	286007	63.89
EQUIPPP	BE	18-Oct-2023	28.50	29.25	29.25	27.85	28.05	28.30	28.21	4924	1.39	44	-	-
EQUITASBNK	EQ	18-Oct-2023	98.75	99.00	100.55	97.80	99.90	99.85	99.51	6133520	6103.75	28136	3515168	57.31
ERFLNCDI	N5	18-Oct-2023	906.26	906.75	910.00	906.75	908.00	908.00	907.38	180	1.63	4	100	55.56
ERFLNCDI	N6	18-Oct-2023	959.00	956.90	956.90	945.20	945.20	945.92	948.12	100	0.95	4	100	100.00
ERIS	EQ	18-Oct-2023	867.45	861.60	887.15	861.60	868.00	866.65	872.79	180593	1576.20	9081	138522	76.70
EROSMEDIA	EQ	18-Oct-2023	19.55	19.60	20.00	19.00	19.45	19.25	19.48	525228	102.31	1967	214838	40.90
ESABINDIA	EQ	18-Oct-2023	5166.90	5192.75	5402.90	5172.05	5402.90	5370.55	5324.08	11863	631.60	3925	5453	45.97
ESCORTS	EQ	18-Oct-2023	3340.00	3343.00	3403.20	3285.25	3295.00	3297.75	3337.71	323309	10791.10	24744	58947	18.23
ESFL	SM	18-Oct-2023	149.35	150.00	152.50	148.00	148.50	149.40	150.80	105600	159.24	85	80400	76.14
ESG	EQ	18-Oct-2023	32.56	32.66	32.66	32.41	32.45	32.45	32.49	4887	1.59	86	3213	65.75
ESSARSHPNG	BE	18-Oct-2023	18.00	17.65	17.65	17.65	17.65	17.65	17.65	61758	10.90	81	-	-
ESSENTIA	BE	18-Oct-2023	6.15	6.15	6.15	6.05	6.05	6.05	6.09	51598	3.14	179	-	-
ESTER	EQ	18-Oct-2023	93.85	95.00	95.00	93.20	94.05	93.80	94.00	78558	73.84	956	39291	50.02
ETHOSLTD	EQ	18-Oct-2023	1666.30	1675.00	1699.70	1628.30	1647.00	1644.70	1658.16	30541	506.42	5967	15807	51.76
EUROBOND	SM	18-Oct-2023	152.80	154.50	162.00	153.00	159.90	160.30	159.16	306000	487.03	134	270000	88.24
EUROTEXIND	BE	18-Oct-2023	11.70	11.60	11.60	11.60	11.60	11.60	11.60	80	0.01	6	-	-
EVEREADY	EQ	18-Oct-2023	374.05	375.35	378.00	372.00	373.20	373.45	374.52	178877	669.93	4700	130841	73.15
EVERESTIND	EQ	18-Oct-2023	1305.35	1317.90	1374.95	1305.55	1358.30	1360.60	1345.38	81503	1096.53	9796	31647	38.83
EXCEL	BE	18-Oct-2023	0.35	0.40	0.40	0.30	0.35	0.35	0.31	42231791	130.98	2326	-	-
EXCELINDUS	EQ	18-Oct-2023	902.00	906.55	907.90	891.00	896.00	895.75	899.32	6897	62.03	1060	4332	62.81
EXIDEIND	EQ	18-Oct-2023	268.80	270.00	270.75	263.80	267.05	267.05	267.15	2208364	5899.70	24829	971247	43.98
EXPLEOSOL	EQ	18-Oct-2023	1367.80	1367.80	1373.75	1345.10	1349.00	1360.05	1357.25	25540	346.64	3019	19050	74.59
EXXARO	EQ	18-Oct-2023	137.65	138.80	139.80	135.30	136.30	136.90	137.11	85684	117.48	1843	33503	39.10
FACT	EQ	18-Oct-2023	748.75	735.95	774.95	692.35	719.60	725.80	729.46	6236798	45495.20	121001	684765	10.98
FAIRCHEMOR	EQ	18-Oct-2023	1126.30	1112.20	1136.30	1111.00	1117.35	1120.00	1122.25	13309	149.36	2586	5235	39.33
FAZE3Q	EQ	18-Oct-2023	478.90	478.90	504.00	459.75	464.50	466.20	476.25	162160	772.29	6523	82656	50.97
FCL	EQ	18-Oct-2023	310.20	310.45	312.35	307.55	309.70	309.50	309.65	130286	403.44	4369	66945	51.38
FCONSUMER	BE	18-Oct-2023	0.80	0.85	0.85	0.75	0.85	0.80	0.81	2595198	21.10	1503	-	-
FCSSOFT	EQ	18-Oct-2023	2.80	2.80	2.85	2.75	2.80	2.80	2.78	4816055	133.95	2966	3134339	65.08
FDC	EQ	18-Oct-2023	384.60	386.15	387.20	379.00	384.30	383.75	382.83	106807	408.89	4456	52863	49.49
FEDERALBNK	EQ	18-Oct-2023	148.40	149.00	149.55	145.80	146.70	146.55	147.54	20284169	29927.54	78632	9068636	44.71
FELDVR	BE	18-Oct-2023	5.40	5.25	5.40	5.15	5.20	5.20	5.21	4173	0.22	26	-	-
FELIX	SM	18-Oct-2023	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
FIBERWEB	EQ	18-Oct-2023	33.05	33.30	33.35	32.40	33.00	32.70	32.80	78670	25.80	667	53786	68.37
FIEMIND	EQ	18-Oct-2023	1825.35	1825.35	1838.15	1805.55	1807.55	1812.50	1822.56	13907	253.46	3061	8130	58.46
FILATEX	EQ	18-Oct-2023	49.85	50.25	50.40	49.25	49.35	49.55	49.72	337919	168.00	2319	146356	43.31
FINCABLES	EQ	18-Oct-2023	949.35	956.80	956.80	907.20	927.20	921.85	931.84	774885	7220.66	39720	410327	52.95
FINEORG	EQ	18-Oct-2023	4860.90	4879.95	4879.95	4805.00	4830.00	4821.10	4829.07	16798	811.19	3986	11595	69.03
FINOPB	EQ	18-Oct-2023	315.15	315.15	317.85	307.85	308.00	308.60	312.06	88127	275.01	3751	53218	60.39
FINPIPE	EQ	18-Oct-2023	226.45	227.35	229.40	219.50	221.55	222.30	224.55	839605	1885.37	21558	455401	54.24
FIVESTAR	EQ	18-Oct-2023	786.30	793.95	793.95	763.75	775.00	775.45	774.78	280064	2169.89	18806	142633	50.93
FLEXITUFF	BE	18-Oct-2023	45.65	44.75	46.55	44.75	46.55	46.55	46.55	18921	8.81	41	-	-
FLFL	BZ	18-Oct-2023	3.15	3.20	3.20	3.10	3.10	3.10	3.14	31602	0.99	71	-	-
FLUOROCHEM	EQ	18-Oct-2023	2805.70	2805.70	2820.40	2770.70	2785.00	2786.60	2787.66	62288	1736.38	7122	37676	60.49
FMGOETZE	EQ	18-Oct-2023	346.70	350.15	371.00	347.55	363.50	363.65	364.68	828949	3023.00	23827	260325	31.40
FMNL	BE	18-Oct-2023	6.00	6.20	6.20	5.90	5.95	5.90	5.92	17812	1.05	89	-	-
FOCE	SM	18-Oct-2023	823.35	810.00	815.00	799.00	799.00	799.00	803.22	9000	72.29	9	9000	100.00
FOCUS	EQ	18-Oct-2023	169.00	170.90	172.00	166.90	169.95	169.00	169.45	203199	344.33	2421	120483	59.29
FOODSIN	EQ	18-Oct-2023	205.40	206.90	207.20	196.25	198.00	197.85	200.16	258831	518.07	5707	137353	53.07
FORCEMOT	EQ	18-Oct-2023	3821.45	3824.95	3845.00	3725.00	3782.85	3787.25	3790.87	22528	854.01	5068	14669	65.11
FORTIS	EQ	18-Oct-2023	337.45	338.90	339.70	334.00	335.00	335.75	335.97	474363	1593.70	11923	273541	57.66
FOSECOIND	EQ	18-Oct-2023	3490.35	3452.00	3579.00	3452.00	3549.00	3535.90	3532.81	2822	99.70	898	1598	56.63
FRETAIL	BZ	18-Oct-2023	3.15	3.15	3.20	3.05	3.05	3.10	3.09	361143	11.14	427	-	-
FROG	SM	18-Oct-2023	227.45	230.85	250.00	226.55	235.00	234.40	237.42	62000	147.20	143	34400	55.48
FSL	EQ	18-Oct-2023	163.25	163.90	167.65	161.25	167.15	166.50	165.28	1897710	3136.57	17234	994277	52.39
FUSION	EQ	18-Oct-2023	615.35	616.90	619.35	605.85	612.25	612.80	612.81	76233	467.17	9773	38445	50.43
GABRIEL	EQ	18-Oct-2023	348.30	349.90	350.95	343.05	346.50	345.95	346.45	254387	881.33	7666	86112	33.85
GAEL	EQ	18-Oct-2023	369.45	371.45	374.45	355.35	361.95	362.65	364.37	381015	1388.29	11621	147148	38.62
GAIL	EQ	18-Oct-2023	131.40	131.45	132.45	130.05	131.15	131.00	131.04	22761267	29826.76	70865	14436531	63.43
GALAXYSURF	EQ	18-Oct-2023	2662.00	2662.00	2719.00	2618.30	2714.60	2703.85	2682.60	18048	484.16	5234	10024	55.54
GALLANTT	EQ	18-Oct-2023	93.50	95.00	95.00	90.05	90.55	90.65	91.71	150685	138.19	1709	79138	52.52
GANDHITUBE	EQ	18-Oct-2023	725.70	735.30	743.70	727.10	740.00	738.30	737.78	9092	67.08	1135	5226	57.48
GANECOS	EQ	18-Oct-2023	931.50	932.00	944.80	930.00	930.50	932.10	936.42	35067	328.37	4497	20339	58.00
GANESHBE	EQ	18-Oct-2023	150.00	152.35	154.85	151.00	152.00	152.35	152.65	182752	278.97	4193	98701	54.01
GANESHHOUC	EQ	18-Oct-2023	443.25	445.00	445.25	427.15	432.90	429.65	435.80	79576	346.79	4819	50128	62.99
GANGAFORGE	BE	18-Oct-2023	8.10	8.30	8.50	7.70	8.50	8.50	8.37	1940769	162.37	2251	-	-
GANGESSECU	EQ	18-Oct-2023	119.10	120.05	122.55	118.15	120.80	120.55	120.57	10164	12.25	407	5622	55.31
GARFIBRES	EQ	18-Oct-2023	3198.75	3214.75	3247.90	3190.05	3210.00	3205.10	3218.13	14402	463.47	4259	5458	37.90
GATECHDVR	BE	18-Oct-2023	10.80	11.30	11.30	11.30	11.30	11.30	11.30	257712	29.12	69	-	-
GATEWAY	EQ	18-Oct-2023	91.85	91.70	92.25	89.00	90.70	90.25	90.38	1954444	1766.36	12397	1401998	71.73
GATI	EQ	18-Oct-2023	159.65	160.40	161.80	155.10	155.95	155.90	157.97	759719	1200.15	7575	327332	43.09
GAYAHWS	BE	18-Oct-2023	0.80	0.80	0.80	0.75	0.75	0.75	0.80	47720	0.38	77	-	-
GAYAPROJ	BE	18-Oct-2023	6.05	6.25	6.25	5.95	6.05	6.05	6.06	105649	6.41	179	-	-
GEECEE	EQ	18-Oct-2023	202.95	204.40	204.40	199.50	201.50	202.10	201.65	19945	40.22	947	12998	65.17
GEEKAYWIRE	BE	18-Oct-2023	386.00	378.30	378.30	378.30	378.30	378.30	378.30	4594	17.38	190	-	-
GENCON	EQ	18-Oct-2023	46.75	45.65	48.00	45.65	47.20	47.85	47.41	83106	39.40	882	59998	72.19
GENESYS	EQ	18-Oct-2023	347.10	349.35	351.25	340.60	343.40	343.45	345.19	29873	103.12	2318	17397	58.24
GENSOL	EQ	18-Oct-2023	882.20	909.90	944.40	898.05	908.05	916.90	920.84	366935	3378.88	16564	153802	41.92
GENUSPAPER	EQ	18-Oct-2023	20.30	20.40	20.45	19.85	20.00	20.00	20.11	597178	120.12	1962	203069	34.00
GENUSPOWER	EQ	18-Oct-2023	265.10	266.50	268.45	259.30	261.90	261.00	263.56	215238	567.29	3827	141237	65.62
GEOJITFSL	EQ	18-Oct-2023	55.70	56.00	58.85	54.95	58.25	58.45	57.49	2813962	1617.74	10209	1118908	39.76
GEPIL	EQ	18-Oct-2023	183.10	183.80	185.80	178.15	180.25	179.40	181.69	432672	786.14	7495	200638	46.37
GESHIP	EQ	18-Oct-2023	872.65	875.00	884.90	852.60	857.75	867.55	867.42	669244	5805.14	18340	477130	71.29
GET&D	BE	18-Oct-2023	395.45	399.85	402.90	381.00	389.00	387.30	391.34	20948	81.98	812	-	-
GFLLIMITED	EQ	18-Oct-2023	106.90	108.65	108.65	101.00	103.15	103.40	103.47	281467	291.24	4307	160775	57.12
GHCL	EQ	18-Oct-2023	613.90	621.00	621.95	608.10	614.75	614.55	614.20	385060	2365.03	12786	290305	75.39
GHCLTEXTIL	EQ	18-Oct-2023	84.15	84.10	85.15	81.90	82.80	82.35	83.18	393299	327.15	3716	200456	50.97
GICHSGFIN	EQ	18-Oct-2023	215.95	219.45	219.45	208.60	211.00	211.20	212.58	332349	706.50	5115	140538	42.29
GICRE	EQ	18-Oct-2023	226.90	227.90	228.60	221.20	223.05	223.85	224.33	401958	901.72	6356	164356	40.89
GILLANDERS	BE	18-Oct-2023	93.45	93.45	97.00	92.25	95.00	95.10	94.87	26861	25.48	106	-	-
GILLETTE	EQ	18-Oct-2023	6266.05	6266.05	6320.00	6230.00	6240.05	6245.15	6267.48	7462	467.68	2622	4331	58.04
GILT5YBEES	EQ	18-Oct-2023	53.05	53.03	53.05	52.98	53.05	53.00	53.01	108498	57.51	385	77397	71.33
GINNIFILA	BE	18-Oct-2023	25.35	25.30	25.50	24.45	24.95	24.90	25.15	51812	13.03	194	-	-
GIPCL	EQ	18-Oct-2023	174.70	174.50	177.20	168.25	171.80	170.80	172.50	2067442	3566.43	16328	688678	33.31
GISOLUTION	BE	18-Oct-2023	12.10	12.35	12.35	11.80	11.85	11.85	11.94	162042	19.35	504	-	-
GKWLIMITED	EQ	18-Oct-2023	1028.95	1234.70	1234.70	1182.00	1234.70	1234.70	1230.87	51380	632.42	924	29081	56.60
GLAND	EQ	18-Oct-2023	1592.65	1597.00	1617.75	1587.05	1611.00	1609.50	1605.17	160244	2572.19	15600	54447	33.98
GLAXO	EQ	18-Oct-2023	1533.90	1535.00	1542.00	1513.10	1520.80	1517.85	1521.06	37947	577.20	4255	22007	57.99
GLENMARK	EQ	18-Oct-2023	801.65	804.50	815.00	798.00	801.20	799.80	804.29	664700	5346.09	16214	192279	28.93
GLFL	EQ	18-Oct-2023	4.30	4.30	4.30	4.30	4.30	4.30	4.30	14456	0.62	36	14456	100.00
GLOBAL	EQ	18-Oct-2023	206.30	211.00	213.90	198.05	201.00	200.60	205.08	77434	158.80	3243	46651	60.25
GLOBALPET	SM	18-Oct-2023	83.50	83.00	85.00	82.10	82.10	82.10	82.95	57000	47.28	17	57000	100.00
GLOBALVECT	BE	18-Oct-2023	87.90	89.80	89.80	86.25	87.65	87.25	87.03	14797	12.88	117	-	-
GLOBE	BE	18-Oct-2023	4.40	4.20	4.40	4.20	4.30	4.25	4.25	627654	26.71	835	-	-
GLOBUSSPR	EQ	18-Oct-2023	857.50	858.00	860.25	844.00	848.10	846.15	850.21	100247	852.31	7750	61612	61.46
GLS	EQ	18-Oct-2023	631.10	632.00	633.95	617.10	622.00	622.25	623.23	450550	2807.96	11677	347182	77.06
GMBREW	EQ	18-Oct-2023	686.00	687.00	693.95	680.00	682.10	683.55	686.22	39584	271.63	2905	17960	45.37
GMDCLTD	EQ	18-Oct-2023	416.75	418.85	422.60	393.70	401.00	399.00	405.33	7225537	29287.35	79036	1750739	24.23
GMMPFAUDLR	EQ	18-Oct-2023	1768.35	1777.00	1802.65	1751.10	1757.95	1756.50	1782.04	211827	3774.85	13866	142376	67.21
GMRINFRA	EQ	18-Oct-2023	58.65	58.85	58.95	57.50	57.70	57.80	58.12	4283287	2489.28	11795	1553161	36.26
GMRP&UI	EQ	18-Oct-2023	34.15	34.15	34.40	32.65	33.25	33.05	33.35	2130548	710.62	6575	1604689	75.32
GNA	EQ	18-Oct-2023	455.25	457.50	462.45	455.55	457.80	457.95	458.70	73163	335.60	5519	33072	45.20
GNFC	EQ	18-Oct-2023	652.60	655.95	671.55	653.10	667.90	668.15	664.88	2808445	18672.87	39576	1176539	41.89
GOACARBON	EQ	18-Oct-2023	556.00	558.90	562.95	539.10	542.50	542.10	551.31	42184	232.56	3483	18547	43.97
GOCLCORP	EQ	18-Oct-2023	584.05	583.00	607.65	581.25	590.15	590.40	593.51	360670	2140.61	6193	225990	62.66
GOCOLORS	EQ	18-Oct-2023	1285.60	1298.10	1298.10	1268.10	1283.00	1278.00	1278.25	34046	435.19	2613	28182	82.78
GODFRYPHLP	EQ	18-Oct-2023	2207.60	2221.90	2357.80	2207.70	2308.00	2304.40	2299.99	444239	10217.45	38835	104738	23.58
GODHA	BE	18-Oct-2023	0.90	0.95	0.95	0.90	0.95	0.90	0.93	2539930	23.51	1030	-	-
GODREJAGRO	EQ	18-Oct-2023	487.50	487.50	492.00	475.00	477.80	478.10	480.91	434469	2089.41	21124	312571	71.94
GODREJCP	EQ	18-Oct-2023	997.15	1000.00	1006.55	996.25	1002.00	999.45	1001.53	569038	5699.08	25702	349033	61.34
GODREJIND	EQ	18-Oct-2023	658.90	679.80	694.95	657.75	661.00	662.00	675.02	700403	4727.87	23428	261054	37.27
GODREJPROP	EQ	18-Oct-2023	1707.50	1706.00	1708.10	1664.05	1671.70	1675.90	1679.43	336994	5659.56	21672	108457	32.18
GOKEX	EQ	18-Oct-2023	926.00	929.90	943.20	915.60	928.00	927.05	928.70	385196	3577.30	24461	174282	45.25
GOKUL	EQ	18-Oct-2023	41.30	41.45	43.50	41.35	41.35	41.60	42.20	675892	285.23	3861	249378	36.90
GOKULAGRO	EQ	18-Oct-2023	113.70	114.50	123.00	113.40	120.90	119.90	119.45	1026374	1226.03	12537	377547	36.78
GOLDBEES	EQ	18-Oct-2023	50.31	51.30	51.30	50.48	50.84	50.78	50.65	4319795	2188.16	16992	3293124	76.23
GOLDENTOBC	BZ	18-Oct-2023	52.00	52.00	52.45	51.80	52.45	52.45	52.07	746	0.39	34	-	-
GOLDETF	EQ	18-Oct-2023	59.20	59.30	59.75	59.15	59.75	59.55	59.40	11662	6.93	538	10386	89.06
GOLDIAM	EQ	18-Oct-2023	135.30	135.90	136.35	131.10	131.95	131.55	132.71	348036	461.89	4511	206458	59.32
GOLDSHARE	EQ	18-Oct-2023	50.55	50.85	51.00	50.60	51.00	50.85	50.80	141854	72.06	439	139987	98.68
GOLDSTAR	SM	18-Oct-2023	22.25	23.35	23.35	21.15	23.00	23.00	22.72	765000	173.82	34	607500	79.41
GOLDTECH	BE	18-Oct-2023	93.50	93.50	93.50	91.65	91.65	91.65	91.90	14034	12.90	53	-	-
GOODLUCK	EQ	18-Oct-2023	802.30	804.70	804.70	775.10	787.25	786.50	786.43	182648	1436.41	8382	89231	48.85
GOODYEAR	EQ	18-Oct-2023	1372.65	1385.00	1390.00	1340.00	1349.00	1342.85	1361.12	27624	376.00	4464	15103	54.67
GOYALALUM	BE	18-Oct-2023	10.10	9.90	9.90	9.90	9.90	9.90	9.90	42128	4.17	204	-	-
GOYALSALT	ST	18-Oct-2023	152.25	159.85	159.85	159.85	159.85	159.85	159.85	15000	23.98	5	15000	100.00
GPIL	EQ	18-Oct-2023	629.10	629.05	674.70	629.00	645.00	646.30	657.27	2449773	16101.72	52797	725952	29.63
GPPL	EQ	18-Oct-2023	139.50	141.00	141.05	136.55	138.00	138.20	138.25	6835762	9450.26	36587	3602462	52.70
GPTINFRA	BE	18-Oct-2023	108.05	110.20	110.20	110.20	110.20	110.20	110.20	5805	6.40	26	-	-
GRANULES	EQ	18-Oct-2023	355.00	355.00	359.00	351.00	355.30	355.95	355.24	724141	2572.45	12860	229617	31.71
GRAPHITE	EQ	18-Oct-2023	494.55	495.95	501.95	484.00	485.90	486.15	493.33	742237	3661.67	17426	247849	33.39
GRASIM	EQ	18-Oct-2023	1974.45	1970.10	1990.95	1951.00	1954.55	1955.70	1967.33	582943	11468.39	40713	280609	48.14
GRAUWEIL	EQ	18-Oct-2023	120.90	121.50	127.65	120.35	125.95	125.80	124.48	734010	913.70	6783	279725	38.11
GRAVITA	EQ	18-Oct-2023	989.15	993.40	1012.95	971.05	981.90	978.45	986.43	117050	1154.62	8761	54869	46.88
GREAVESCOT	EQ	18-Oct-2023	134.10	134.30	135.70	133.40	133.95	133.95	134.41	767093	1031.05	6310	303247	39.53
GREENCHEF	SM	18-Oct-2023	116.80	115.50	115.50	110.10	112.00	112.00	112.62	46400	52.25	19	43200	93.10
GREENLAM	EQ	18-Oct-2023	408.45	408.45	415.15	407.65	413.90	412.50	412.42	14906	61.48	1770	10405	69.80
GREENPANEL	EQ	18-Oct-2023	374.30	375.30	388.75	372.50	384.15	383.85	382.51	504380	1929.33	20370	210654	41.76
GREENPLY	EQ	18-Oct-2023	163.30	163.95	164.95	162.75	164.00	164.35	163.87	80405	131.76	1899	42844	53.29
GREENPOWER	BE	18-Oct-2023	13.85	14.00	14.10	13.60	13.90	13.70	13.86	2663635	369.22	5112	-	-
GRINDWELL	EQ	18-Oct-2023	2139.20	2149.90	2214.00	2149.70	2185.00	2188.25	2188.46	154727	3386.14	15631	121627	78.61
GRINFRA	EQ	18-Oct-2023	1200.00	1200.00	1217.50	1199.00	1199.00	1204.95	1205.56	13752	165.79	1757	7766	56.47
GRMOVER	EQ	18-Oct-2023	207.50	208.70	208.70	198.80	200.95	200.10	203.04	250519	508.64	5981	115947	46.28
GROBTEA	EQ	18-Oct-2023	869.40	866.50	910.00	865.30	882.00	879.70	885.05	808	7.15	209	304	37.62
GRPLTD	BE	18-Oct-2023	4100.15	4090.00	4090.00	4000.00	4076.00	4076.00	4008.87	116	4.65	7	-	-
GRSE	EQ	18-Oct-2023	805.90	810.30	815.00	784.55	795.90	794.15	798.20	550762	4396.19	18436	213228	38.72
GRWRHITECH	EQ	18-Oct-2023	1526.25	1537.85	1540.10	1372.05	1445.00	1435.70	1443.23	90779	1310.15	14827	43242	47.63
GSEC10YEAR	EQ	18-Oct-2023	25.25	25.25	25.25	25.25	25.25	25.25	25.25	1	0.00	1	1	100.00
GSFC	EQ	18-Oct-2023	207.90	208.60	215.50	203.50	207.45	206.20	209.22	11841865	24775.46	61121	2974626	25.12
GSLSU	EQ	18-Oct-2023	228.75	230.50	232.95	221.20	223.40	224.50	227.24	595239	1352.60	15037	220683	37.07
GSPL	EQ	18-Oct-2023	288.00	289.10	292.10	285.05	289.40	288.90	288.71	1364095	3938.28	15755	912726	66.91
GSS	EQ	18-Oct-2023	205.65	206.10	208.95	204.00	205.00	204.85	206.85	116808	241.62	941	106993	91.60
GSTL	SM	18-Oct-2023	101.30	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
GTECJAINX	BE	18-Oct-2023	102.90	103.00	103.00	102.90	102.90	102.90	102.91	820	0.84	15	-	-
GTL	BE	18-Oct-2023	7.95	8.00	8.00	7.75	7.90	7.85	7.88	239971	18.91	601	-	-
GTLINFRA	EQ	18-Oct-2023	1.00	1.00	1.00	0.95	1.00	0.95	0.97	15185093	147.55	10670	14308156	94.23
GTPL	EQ	18-Oct-2023	175.90	175.05	176.50	167.45	169.70	169.40	170.16	141250	240.35	3003	88604	62.73
GUFICBIO	EQ	18-Oct-2023	275.30	275.90	281.95	272.50	279.00	279.15	277.47	103197	286.34	4399	46805	45.36
GUJALKALI	EQ	18-Oct-2023	790.95	795.00	796.00	767.10	791.40	789.25	782.49	226214	1770.10	11166	93025	41.12
GUJAPOLLO	BE	18-Oct-2023	215.15	215.15	219.20	215.00	219.00	219.15	218.76	6546	14.32	75	-	-
GUJGASLTD	EQ	18-Oct-2023	427.15	427.95	427.95	417.70	420.00	419.85	420.84	2255046	9490.12	23764	1590775	70.54
GUJRAFFIA	BE	18-Oct-2023	33.60	35.00	35.25	34.20	35.00	35.00	34.80	12158	4.23	80	-	-
GULFOILLUB	EQ	18-Oct-2023	578.85	581.75	581.75	557.70	560.40	560.35	566.77	53031	300.56	6014	27988	52.78
GULFPETRO	EQ	18-Oct-2023	62.15	62.65	65.20	61.55	64.15	64.20	63.36	1307453	828.43	6341	538332	41.17
GULPOLY	EQ	18-Oct-2023	216.00	216.40	218.65	214.20	215.90	215.55	215.84	60420	130.41	1995	30663	50.75
GVKPIL	BE	18-Oct-2023	8.40	8.00	8.00	8.00	8.00	8.00	8.00	3426946	274.16	2436	-	-
GVPTECH	BE	18-Oct-2023	14.60	14.80	14.80	14.30	14.60	14.40	14.41	204071	29.41	280	-	-
HAL	EQ	18-Oct-2023	1963.70	1965.00	1984.05	1950.00	1965.00	1962.65	1968.62	753713	14837.77	36301	366929	48.68
HAPPSTMNDS	EQ	18-Oct-2023	860.70	840.00	860.00	835.00	838.00	836.60	841.75	716417	6030.43	35601	409413	57.15
HARDWYN	EQ	18-Oct-2023	40.00	40.40	40.55	39.10	39.20	39.25	39.72	82568	32.79	958	45673	55.32
HARIOMPIPE	EQ	18-Oct-2023	632.50	632.30	632.30	615.00	624.00	622.30	620.59	47777	296.50	3828	24105	50.45
HARRMALAYA	EQ	18-Oct-2023	155.90	154.15	158.70	153.15	153.70	153.80	155.27	17847	27.71	1166	9315	52.19
HARSHA	EQ	18-Oct-2023	408.50	407.05	410.75	405.00	406.85	406.65	406.68	48958	199.10	3504	23366	47.73
HATHWAY	EQ	18-Oct-2023	20.00	20.00	20.00	19.30	19.70	19.70	19.60	9147766	1792.69	10315	3634082	39.73
HATSUN	EQ	18-Oct-2023	1126.20	1131.85	1139.45	1126.65	1133.00	1133.25	1134.38	19342	219.41	2888	12680	65.56
HAVELLS	EQ	18-Oct-2023	1384.05	1384.00	1384.00	1335.50	1338.65	1340.35	1350.22	1969647	26594.65	65889	1040369	52.82
HAVISHA	BE	18-Oct-2023	1.80	1.85	1.85	1.75	1.85	1.80	1.84	52858	0.97	57	-	-
HBLPOWER	EQ	18-Oct-2023	291.65	291.00	294.95	282.25	288.15	288.45	287.63	1107717	3186.13	17622	466934	42.15
HBSL	EQ	18-Oct-2023	54.35	55.00	55.00	53.50	53.50	53.55	54.10	27582	14.92	476	15889	57.61
HCC	EQ	18-Oct-2023	29.10	28.90	29.10	27.60	27.95	27.90	28.13	40765898	11465.73	20182	17156969	42.09
HCG	EQ	18-Oct-2023	367.20	370.90	374.65	363.70	370.10	370.65	369.87	110226	407.69	6805	60364	54.76
HCL-INSYS	BE	18-Oct-2023	16.10	16.25	16.25	15.80	16.10	15.95	15.98	314637	50.28	1324	-	-
HCLTECH	EQ	18-Oct-2023	1277.15	1278.00	1281.50	1267.40	1271.35	1269.45	1275.00	1743126	22224.79	111684	1105101	63.40
HDFCAMC	EQ	18-Oct-2023	2899.35	2903.95	2903.95	2855.30	2863.00	2861.70	2873.84	250232	7191.27	15366	135037	53.96
HDFCBANK	EQ	18-Oct-2023	1541.20	1541.20	1541.20	1518.10	1519.00	1519.75	1524.62	15608100	237963.59	342915	9049826	57.98
HDFCBSE500	EQ	18-Oct-2023	27.92	28.17	28.17	27.70	27.70	27.72	27.77	6171	1.71	108	4173	67.62
HDFCGOLD	EQ	18-Oct-2023	51.76	51.99	52.26	51.91	52.25	52.19	52.11	323246	168.45	1479	259699	80.34
HDFCGROWTH	EQ	18-Oct-2023	100.64	100.89	101.54	100.65	101.10	100.80	101.03	2629	2.66	47	1608	61.16
HDFCLIFE	EQ	18-Oct-2023	641.80	641.65	648.45	637.75	644.40	645.00	644.01	2187089	14085.05	83470	1149409	52.55
HDFCLIQUID	EQ	18-Oct-2023	1000.01	999.99	1000.00	999.99	999.99	999.99	999.99	2091	20.91	8	2089	99.90
HDFCLOWVOL	EQ	18-Oct-2023	151.97	152.90	152.90	151.11	151.11	151.55	151.97	208	0.32	8	205	98.56
HDFCMID150	EQ	18-Oct-2023	152.51	153.00	153.32	151.00	151.50	151.32	152.00	2659	4.04	114	1682	63.26
HDFCMOMENT	EQ	18-Oct-2023	234.21	234.98	234.98	230.00	230.00	230.77	232.27	1878	4.36	82	907	48.30
HDFCNEXT50	EQ	18-Oct-2023	457.48	459.00	459.00	452.43	454.00	452.84	454.44	403	1.83	23	190	47.15
HDFCNIF100	EQ	18-Oct-2023	200.00	204.00	204.00	198.00	199.00	198.16	199.45	867	1.73	61	737	85.01
HDFCNIFBAN	EQ	18-Oct-2023	450.39	448.35	449.81	444.41	445.72	445.66	446.02	3082	13.75	119	2423	78.62
HDFCNIFIT	EQ	18-Oct-2023	327.89	327.77	327.77	319.00	319.90	319.51	321.30	9294	29.86	181	7863	84.60
HDFCNIFTY	EQ	18-Oct-2023	216.54	217.19	217.19	214.72	214.74	215.04	215.60	27593	59.49	370	15363	55.68
HDFCPVTBAN	EQ	18-Oct-2023	232.29	233.08	233.22	230.00	231.00	230.70	231.01	738	1.70	44	454	61.52
HDFCQUAL	EQ	18-Oct-2023	45.20	45.20	45.25	44.81	44.81	44.87	45.14	1587	0.72	55	1302	82.04
HDFCSENSEX	EQ	18-Oct-2023	731.21	731.01	731.57	725.45	725.55	725.46	727.91	1282	9.33	137	1094	85.34
HDFCSILVER	EQ	18-Oct-2023	69.99	70.30	71.00	70.29	71.00	70.89	70.67	162792	115.05	717	132759	81.55
HDFCSML250	EQ	18-Oct-2023	125.78	126.29	126.88	124.91	125.60	125.24	125.60	239555	300.88	1476	196124	81.87
HDFCVALUE	EQ	18-Oct-2023	106.64	106.60	107.10	105.10	106.70	105.87	106.65	3817	4.07	75	2769	72.54
HEADSUP	EQ	18-Oct-2023	12.45	12.15	13.35	12.10	13.00	13.00	12.97	604916	78.47	1757	235012	38.85
HEALTHY	EQ	18-Oct-2023	9.72	9.85	9.85	9.72	9.72	9.75	9.77	65672	6.42	511	55936	85.17
HECPROJECT	EQ	18-Oct-2023	59.05	59.80	59.80	56.10	56.10	56.30	57.48	42113	24.21	1332	13367	31.74
HEG	EQ	18-Oct-2023	1777.65	1780.95	1803.85	1730.05	1740.50	1740.10	1762.40	164691	2902.51	12434	62974	38.24
HEIDELBERG	EQ	18-Oct-2023	191.25	191.25	193.20	190.60	191.25	191.00	191.20	229628	439.05	3127	175182	76.29
HEMIPROP	EQ	18-Oct-2023	130.40	131.75	133.45	126.50	127.60	127.10	129.48	1741006	2254.30	11116	870520	50.00
HERANBA	EQ	18-Oct-2023	389.55	393.55	396.00	375.05	377.50	378.10	384.65	128100	492.74	6928	44002	34.35
HERCULES	EQ	18-Oct-2023	327.35	326.80	328.35	320.05	322.55	321.10	322.79	22185	71.61	1582	12800	57.70
HERITGFOOD	EQ	18-Oct-2023	254.20	255.00	257.95	243.20	250.40	251.65	249.67	1480061	3695.29	22450	559919	37.83
HEROMOTOCO	EQ	18-Oct-2023	3172.95	3170.00	3184.00	3149.00	3149.50	3153.15	3165.25	344063	10890.44	32630	178631	51.92
HESTERBIO	EQ	18-Oct-2023	1654.10	1661.05	1715.95	1661.05	1672.65	1677.05	1686.53	3029	51.09	819	1547	51.07
HEUBACHIND	EQ	18-Oct-2023	453.80	457.00	460.50	443.00	447.10	448.95	450.44	22066	99.39	2562	11191	50.72
HEXATRADEX	EQ	18-Oct-2023	146.70	149.10	152.90	148.00	149.85	149.15	150.62	12110	18.24	589	4894	40.41
HFCL	EQ	18-Oct-2023	74.40	74.60	75.15	72.45	72.95	72.95	73.70	7159987	5276.88	26274	2680132	37.43
HGINFRA	EQ	18-Oct-2023	941.85	949.00	950.00	937.10	941.00	940.95	943.53	34494	325.46	6073	19057	55.25
HGS	EQ	18-Oct-2023	997.95	997.95	1001.00	990.10	993.00	992.60	994.46	16198	161.08	2123	8620	53.22
HIGREEN	SM	18-Oct-2023	142.80	140.05	148.40	133.05	136.10	136.40	138.55	504000	698.28	309	321600	63.81
HIKAL	EQ	18-Oct-2023	289.85	291.45	292.80	286.80	288.50	288.45	289.25	136422	394.60	4548	70443	51.64
HIL	EQ	18-Oct-2023	2947.70	2968.00	2968.00	2919.00	2940.00	2931.00	2935.16	4120	120.93	1061	2779	67.45
HILTON	EQ	18-Oct-2023	155.95	155.10	156.80	147.95	152.00	149.95	152.21	83997	127.85	1097	46669	55.56
HIMATSEIDE	EQ	18-Oct-2023	144.70	144.70	147.40	142.60	146.55	146.45	145.66	607692	885.14	7379	311089	51.19
HINDALCO	EQ	18-Oct-2023	484.35	487.80	494.80	483.55	484.30	485.05	489.83	7437952	36433.16	80058	2536043	34.10
HINDCOMPOS	EQ	18-Oct-2023	420.60	425.15	432.45	410.90	412.85	416.00	424.90	15215	64.65	1198	7860	51.66
HINDCON	BE	18-Oct-2023	133.60	136.90	138.00	132.50	133.00	135.95	135.50	14193	19.23	200	-	-
HINDCOPPER	EQ	18-Oct-2023	158.45	159.50	160.75	153.55	155.00	154.75	156.23	5594172	8739.76	22468	2258439	40.37
HINDMOTORS	EQ	18-Oct-2023	17.00	17.05	17.30	16.50	16.90	16.75	16.84	631148	106.30	2408	410605	65.06
HINDOILEXP	EQ	18-Oct-2023	178.45	179.85	183.60	175.95	181.50	180.45	180.21	2303595	4151.20	19610	775910	33.68
HINDPETRO	EQ	18-Oct-2023	261.70	262.70	263.00	256.05	257.00	256.95	258.54	4418273	11423.10	42462	1914874	43.34
HINDUNILVR	EQ	18-Oct-2023	2556.15	2570.05	2571.25	2539.55	2550.00	2548.25	2549.42	1084689	27653.33	74213	732870	67.56
HINDWAREAP	EQ	18-Oct-2023	515.60	519.00	521.25	512.05	515.00	514.45	515.96	41829	215.82	3929	21930	52.43
HINDZINC	EQ	18-Oct-2023	321.20	320.80	324.50	309.55	310.25	313.25	314.35	2046808	6434.11	18103	1726251	84.34
HIRECT	BE	18-Oct-2023	378.70	383.95	383.95	364.00	368.15	375.15	374.77	2176	8.16	36	-	-
HISARMETAL	BE	18-Oct-2023	176.15	176.50	182.00	175.00	175.05	175.00	177.33	2098	3.72	47	-	-
HITECH	EQ	18-Oct-2023	96.20	97.40	105.20	97.10	104.15	103.90	102.28	9569228	9787.48	31346	3385800	35.38
HITECHCORP	EQ	18-Oct-2023	264.30	270.00	282.70	266.05	271.40	269.95	275.40	223581	615.73	6683	138254	61.84
HITECHGEAR	EQ	18-Oct-2023	389.95	393.80	393.80	378.80	386.00	387.50	386.06	11011	42.51	1047	5806	52.73
HLEGLAS	EQ	18-Oct-2023	524.75	524.75	568.80	524.75	553.00	552.90	551.39	529083	2917.29	26409	105129	19.87
HLVLTD	EQ	18-Oct-2023	21.10	21.10	21.55	20.35	20.80	20.75	20.82	1454268	302.72	3537	702958	48.34
HMAAGRO	EQ	18-Oct-2023	724.05	714.50	757.00	714.50	732.00	734.15	736.54	105106	774.15	5758	57677	54.88
HMT	BZ	18-Oct-2023	66.95	65.65	65.65	65.65	65.65	65.65	65.65	4615	3.03	80	-	-
HMVL	EQ	18-Oct-2023	84.00	84.85	86.10	78.35	85.50	85.55	83.32	295480	246.20	4330	174051	58.90
HNDFDS	EQ	18-Oct-2023	540.30	544.00	544.00	537.15	539.00	539.70	539.61	24468	132.03	2620	14706	60.10
HNGSNGBEES	EQ	18-Oct-2023	263.84	262.04	264.58	262.04	264.00	264.19	264.03	9635	25.44	395	7407	76.88
HOLMARC	SM	18-Oct-2023	119.95	117.75	117.75	110.00	113.00	114.20	113.50	159000	180.47	52	99000	62.26
HOMEFIRST	EQ	18-Oct-2023	956.45	964.00	972.90	946.15	951.55	954.05	959.94	197336	1894.30	14965	98105	49.71
HOMESFY	SM	18-Oct-2023	420.00	425.00	425.00	420.00	420.00	422.50	422.50	600	2.54	2	600	100.00
HONAUT	EQ	18-Oct-2023	38040.55	38185.95	38273.95	37750.00	37825.15	37867.45	37954.40	1775	673.69	927	1163	65.52
HONDAPOWER	EQ	18-Oct-2023	2942.45	2960.00	3125.25	2836.40	2865.00	2854.35	2920.47	15428	450.57	5428	6041	39.16
HOVS	EQ	18-Oct-2023	55.80	55.35	57.40	54.00	54.40	54.65	55.67	51807	28.84	1001	29321	56.60
HPAL	EQ	18-Oct-2023	476.25	479.00	482.25	472.50	479.95	477.00	478.44	84060	402.17	4761	22926	27.27
HPIL	BE	18-Oct-2023	123.00	123.00	124.60	118.00	124.50	121.55	120.29	1438	1.73	35	-	-
HPL	EQ	18-Oct-2023	219.85	221.00	221.00	210.60	212.00	212.10	213.85	241203	515.81	4399	184337	76.42
HSCL	EQ	18-Oct-2023	257.10	262.00	262.10	252.50	255.80	254.95	256.09	2685241	6876.70	24616	1331457	49.58
HTMEDIA	EQ	18-Oct-2023	27.35	27.45	27.55	26.45	26.95	27.10	26.93	1322088	356.09	3459	554206	41.92
HUBTOWN	EQ	18-Oct-2023	61.95	61.95	63.10	60.70	61.00	60.90	61.93	169774	105.14	1289	96478	56.83
HUDCO	EQ	18-Oct-2023	89.95	83.00	83.40	79.95	80.10	80.25	81.51	52573076	42854.89	97394	21369575	40.65
HUDCO	N5	18-Oct-2023	1125.00	1125.00	1125.00	1124.00	1125.00	1124.99	1124.87	799	8.99	7	600	75.09
HUDCO	N8	18-Oct-2023	1171.50	1174.95	1175.00	1172.00	1172.00	1172.47	1174.78	442	5.19	5	442	100.00
HUDCO	ND	18-Oct-2023	1143.00	1143.00	1143.00	1142.00	1142.00	1142.00	1142.20	250	2.86	4	250	100.00
HUDCO	NE	18-Oct-2023	1360.00	1359.99	1360.00	1356.00	1356.00	1356.00	1357.69	710	9.64	7	700	98.59
HUHTAMAKI	EQ	18-Oct-2023	283.60	305.00	323.65	300.20	311.00	308.40	312.89	5361924	16776.70	101568	857059	15.98
HYBRIDFIN	BE	18-Oct-2023	7.95	8.00	8.15	7.80	8.00	7.90	7.91	3671	0.29	27	-	-
IBMFNIFTY	EQ	18-Oct-2023	201.15	204.49	204.49	197.60	199.20	199.20	199.91	261	0.52	87	88	33.72
IBREALEST	EQ	18-Oct-2023	81.05	81.25	81.45	78.00	78.40	78.40	79.13	7667978	6067.45	20984	3604186	47.00
IBUCCREDIT	NB	18-Oct-2023	959.90	964.00	964.00	963.90	963.90	963.90	964.00	156	1.50	2	156	100.00
IBUCCREDIT	NO	18-Oct-2023	959.85	1000.00	1000.00	994.95	994.95	994.95	995.45	129	1.28	5	129	100.00
IBUCCREDIT	NS	18-Oct-2023	1004.77	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	2	10	50.00
IBUCCREDIT	NZ	18-Oct-2023	917.75	975.00	975.00	971.75	971.75	971.75	974.04	17	0.17	2	17	100.00
IBULHSGFIN	AN	18-Oct-2023	964.99	964.99	964.99	925.00	941.00	941.00	930.35	399	3.71	23	337	84.46
IBULHSGFIN	AP	18-Oct-2023	951.10	990.00	990.00	975.00	975.00	975.00	989.36	47	0.47	6	47	100.00
IBULHSGFIN	EQ	18-Oct-2023	173.60	174.00	174.80	171.20	172.30	172.30	172.75	4653100	8038.12	22073	1613600	34.68
IBULHSGFIN	NA	18-Oct-2023	920.01	920.00	920.00	920.00	920.00	920.00	920.00	196	1.80	10	196	100.00
IBULHSGFIN	NE	18-Oct-2023	923.66	925.00	925.00	925.00	925.00	925.00	925.00	158	1.46	5	158	100.00
IBULHSGFIN	YX	18-Oct-2023	1055.00	1028.63	1050.77	1028.63	1050.77	1050.77	1039.70	40	0.42	2	20	50.00
IBULHSGFIN	Z3	18-Oct-2023	991.20	1030.00	1032.98	1029.00	1032.98	1032.98	1031.00	114	1.18	10	64	56.14
IBULHSGFIN	Z9	18-Oct-2023	980.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
IBULHSGFIN	ZF	18-Oct-2023	963.37	963.37	963.37	963.37	963.37	963.37	963.37	15	0.14	2	15	100.00
IBULHSGFIN	ZK	18-Oct-2023	968.00	958.00	958.00	958.00	958.00	958.00	958.00	20	0.19	2	20	100.00
IBULHSGFIN	ZN	18-Oct-2023	900.30	950.00	950.00	950.00	950.00	950.00	950.00	9	0.09	1	9	100.00
IBULHSGFIN	ZR	18-Oct-2023	970.00	972.90	972.90	941.00	941.20	941.20	944.14	110	1.04	8	100	90.91
IBULHSGFIN	ZX	18-Oct-2023	1005.00	1009.30	1009.30	1009.30	1009.30	1009.30	1009.30	100	1.01	1	100	100.00
ICDSLTD	BE	18-Oct-2023	25.50	25.55	25.55	25.50	25.50	25.50	25.51	735	0.19	8	-	-
ICEMAKE	EQ	18-Oct-2023	707.70	708.20	716.00	664.75	690.95	690.80	683.81	68163	466.11	4497	35542	52.14
ICICI10GS	EQ	18-Oct-2023	217.50	217.45	217.45	217.00	217.45	217.45	217.38	88	0.19	19	74	84.09
ICICI500	EQ	18-Oct-2023	29.33	29.49	29.49	29.11	29.16	29.15	29.16	346687	101.10	530	341433	98.48
ICICI5GSEC	EQ	18-Oct-2023	53.39	53.20	53.39	53.01	53.29	53.29	53.36	131	0.07	12	127	96.95
ICICIALPLV	EQ	18-Oct-2023	205.41	205.00	205.76	204.00	204.00	204.27	204.56	27297	55.84	276	26700	97.81
ICICIAUTO	EQ	18-Oct-2023	167.82	167.59	168.50	167.28	167.98	168.04	167.94	6423	10.79	173	4527	70.48
ICICIB22	EQ	18-Oct-2023	76.79	74.50	77.39	74.50	76.50	76.12	76.32	483224	368.80	2774	389450	80.59
ICICIBANK	EQ	18-Oct-2023	953.90	949.20	950.65	939.10	943.50	943.75	944.12	12000153	113295.86	265905	6097921	50.82
ICICIBANKN	EQ	18-Oct-2023	44.89	44.74	44.84	44.31	44.36	44.35	44.34	1407791	624.28	1368	1263499	89.75
ICICIBANKP	EQ	18-Oct-2023	231.01	230.40	230.78	228.07	228.09	228.34	228.82	319971	732.15	1002	319215	99.76
ICICICOMMO	EQ	18-Oct-2023	65.18	65.17	65.45	64.81	64.90	64.89	65.19	10958	7.14	138	7434	67.84
ICICICONSU	EQ	18-Oct-2023	87.51	87.26	87.64	86.92	86.92	86.96	87.16	1664	1.45	33	1151	69.17
ICICIFIN	EQ	18-Oct-2023	21.15	21.15	21.15	20.85	20.95	20.89	20.94	38972	8.16	365	26689	68.48
ICICIFMCG	EQ	18-Oct-2023	541.90	544.99	544.99	539.58	541.02	540.49	542.18	4525	24.53	335	2848	62.94
ICICIGI	EQ	18-Oct-2023	1360.35	1362.05	1368.40	1345.10	1360.00	1358.55	1356.35	252462	3424.28	19655	119141	47.19
ICICIGOLD	EQ	18-Oct-2023	51.84	52.02	52.18	51.91	52.15	52.11	52.06	316395	164.71	3243	251187	79.39
ICICIINFRA	EQ	18-Oct-2023	64.48	64.56	64.59	63.89	63.89	63.98	64.23	2645	1.70	62	1623	61.36
ICICILIQ	EQ	18-Oct-2023	999.99	999.98	1000.25	999.98	1000.00	1000.00	1000.00	177974	1779.74	221	133585	75.06
ICICILOVOL	EQ	18-Oct-2023	164.63	168.93	168.93	161.36	163.31	163.79	164.97	202313	333.75	598	194545	96.16
ICICIM150	EQ	18-Oct-2023	155.55	156.04	156.23	154.23	154.71	154.60	155.06	22705	35.21	533	18356	80.85
ICICIMCAP	EQ	18-Oct-2023	121.71	121.71	122.39	120.88	121.11	121.09	121.33	3129	3.80	148	2312	73.89
ICICIMOM30	EQ	18-Oct-2023	23.68	23.84	23.98	23.38	23.40	23.38	23.50	57821	13.59	170	48890	84.55
ICICINF100	EQ	18-Oct-2023	216.98	218.98	218.98	215.00	215.00	215.47	215.99	3904	8.43	335	3433	87.94
ICICINIFTY	EQ	18-Oct-2023	217.44	217.90	217.90	215.90	216.06	216.03	216.51	176015	381.08	3732	154104	87.55
ICICINV20	EQ	18-Oct-2023	115.73	119.20	119.20	112.25	115.48	115.19	115.49	17069	19.71	681	13110	76.81
ICICINXT50	EQ	18-Oct-2023	47.07	48.50	48.50	46.42	46.68	46.61	46.73	61779	28.87	780	44368	71.82
ICICIPHARM	EQ	18-Oct-2023	97.52	97.49	98.37	97.21	97.83	97.82	98.14	28022	27.50	155	18262	65.17
ICICIPRULI	EQ	18-Oct-2023	533.70	523.70	526.75	512.40	521.60	521.00	518.12	4168928	21600.05	80628	1837060	44.07
ICICIQTY30	EQ	18-Oct-2023	166.20	166.49	166.49	165.00	165.00	165.45	165.68	479	0.79	13	321	67.01
ICICISENSX	EQ	18-Oct-2023	740.55	739.74	739.88	734.05	734.88	734.55	735.66	1066	7.84	119	1026	96.25
ICICISILVE	EQ	18-Oct-2023	72.50	72.58	73.60	72.58	73.47	73.44	73.25	290216	212.57	1066	244164	84.13
ICICITECH	EQ	18-Oct-2023	33.37	33.49	33.49	33.14	33.23	33.16	33.29	199666	66.47	921	144599	72.42
ICIL	EQ	18-Oct-2023	246.95	248.00	250.90	245.40	247.70	246.75	248.71	443598	1103.27	9398	234916	52.96
ICRA	EQ	18-Oct-2023	5582.05	5665.80	5680.00	5561.15	5562.00	5576.95	5607.77	1878	105.31	832	973	51.81
IDBI	EQ	18-Oct-2023	70.10	70.25	71.80	68.15	68.70	68.80	70.14	15661157	10984.24	22146	5544991	35.41
IDEA	EQ	18-Oct-2023	11.90	11.95	12.05	11.55	11.70	11.70	11.74	149897595	17600.04	47140	39384501	26.27
IDEAFORGE	EQ	18-Oct-2023	799.20	804.00	807.05	785.70	787.00	787.40	790.83	193482	1530.12	10271	98450	50.88
IDFC	EQ	18-Oct-2023	126.65	128.20	129.00	125.90	126.40	126.20	126.84	18915464	23992.91	41751	11701746	61.86
IDFCFIRSTB	EQ	18-Oct-2023	91.60	92.35	93.10	90.80	91.20	90.95	91.73	30676702	28138.28	76189	9614544	31.34
IDFNIFTYET	EQ	18-Oct-2023	212.69	212.69	212.69	211.00	211.31	211.31	211.75	151	0.32	14	113	74.83
IEL	BE	18-Oct-2023	11.75	11.85	11.85	11.20	11.20	11.20	11.34	175842	19.95	573	-	-
IEX	EQ	18-Oct-2023	136.00	136.00	136.75	133.10	133.65	133.60	134.67	4565702	6148.84	26033	2056112	45.03
IFBAGRO	EQ	18-Oct-2023	517.60	515.05	523.65	515.05	515.20	517.25	518.77	3939	20.43	354	2342	59.46
IFBIND	EQ	18-Oct-2023	903.25	905.00	949.95	895.00	906.00	909.50	923.91	71079	656.70	8521	22784	32.05
IFCI	EQ	18-Oct-2023	25.20	25.30	25.35	24.10	24.30	24.25	24.51	30390468	7448.00	23043	8798097	28.95
IFCI	NH	18-Oct-2023	1091.60	1093.50	1093.50	1081.05	1084.00	1084.00	1083.41	218	2.36	8	217	99.54
IFGLEXPOR	EQ	18-Oct-2023	495.45	492.40	531.65	481.00	501.00	505.15	509.01	105256	535.76	9465	56423	53.61
IGARASHI	EQ	18-Oct-2023	618.30	624.50	674.70	618.60	661.90	657.15	652.39	430452	2808.21	23091	127811	29.69
IGL	EQ	18-Oct-2023	487.45	489.95	489.95	478.10	479.25	480.75	482.13	922351	4446.94	22294	397647	43.11
IGPL	EQ	18-Oct-2023	524.90	524.90	530.35	513.10	518.50	518.80	521.96	26138	136.43	2760	11853	45.35
IIFCL	N2	18-Oct-2023	1062.99	1065.01	1067.01	1065.01	1067.01	1067.01	1065.84	12	0.13	2	12	100.00
IIFCL	N4	18-Oct-2023	1321.00	1325.00	1328.00	1320.00	1325.50	1327.16	1322.41	1705	22.55	23	1181	69.27
IIFL	EQ	18-Oct-2023	665.30	669.90	685.00	643.40	654.00	647.95	665.21	727816	4841.54	25732	423437	58.18
IIFL	N7	18-Oct-2023	1025.50	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	100	1.17	1	100	100.00
IIFL	NC	18-Oct-2023	1005.00	998.00	998.00	998.00	998.00	998.00	998.00	20	0.20	1	20	100.00
IIFL	NE	18-Oct-2023	1003.00	1003.03	1019.99	1003.00	1010.00	1010.56	1009.41	500	5.05	13	378	75.60
IIFL	NF	18-Oct-2023	977.96	977.56	978.50	977.55	978.50	978.50	978.47	534	5.23	21	530	99.25
IIFL	NG	18-Oct-2023	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	150	1.73	2	150	100.00
IIFL	NJ	18-Oct-2023	990.50	977.88	977.88	977.88	977.88	977.88	977.88	30	0.29	1	30	100.00
IIFL	NK	18-Oct-2023	1155.80	1155.80	1187.00	1155.80	1187.00	1163.44	1163.44	135	1.57	3	135	100.00
IIFL	NL	18-Oct-2023	953.99	953.99	953.99	947.80	947.90	947.90	948.13	510	4.84	8	510	100.00
IIFL	NM	18-Oct-2023	991.99	992.00	992.00	992.00	992.00	992.00	992.00	23	0.23	1	23	100.00
IIFL	NS	18-Oct-2023	944.95	940.01	943.00	938.00	943.00	943.00	940.65	1040	9.78	29	1028	98.85
IIFL	NT	18-Oct-2023	985.55	985.00	985.00	985.00		985.00	985.00	50	0.49	1	50	100.00
IIFL	NV	18-Oct-2023	970.20	970.20	970.23	970.20	970.23	970.23	970.21	100	0.97	13	70	70.00
IIFL	NW	18-Oct-2023	961.00	962.93	963.00	960.30	963.00	963.00	962.22	646	6.22	11	546	84.52
IIFL	NX	18-Oct-2023	945.55	950.00	950.00	950.00	950.00	950.00	950.00	61	0.58	1	61	100.00
IIFL	NZ	18-Oct-2023	922.11	921.99	950.00	920.00	930.00	930.00	932.38	554	5.17	7	554	100.00
IIFL	Y1	18-Oct-2023	920.00	920.00	920.00	920.00	920.00	920.00	920.00	49	0.45	1	49	100.00
IIFLSEC	EQ	18-Oct-2023	94.10	98.00	111.55	95.30	110.00	108.10	104.70	24002979	25131.41	91846	5259410	21.91
IIHFL	N4	18-Oct-2023	989.00	988.00	988.00	965.06	980.00	980.00	969.11	63	0.61	5	53	84.13
IIHFL	N5	18-Oct-2023	975.00	975.50	982.00	973.00	976.50	976.47	976.03	5015	48.95	43	4824	96.19
IIHFL	N7	18-Oct-2023	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	419	4.27	13	419	100.00
IIHFL	N8	18-Oct-2023	1092.86	1092.91	1092.91	1092.91	1092.91	1092.91	1092.91	108	1.18	3	108	100.00
IIHFL	N9	18-Oct-2023	920.00	947.00	947.80	911.30	911.30	911.30	946.66	103	0.98	3	103	100.00
IIHFL	NA	18-Oct-2023	970.05	970.00	970.00	970.00	970.00	970.00	970.00	100	0.97	1	100	100.00
IIHFL	NC	18-Oct-2023	920.00	930.05	930.05	911.20	915.00	915.00	922.67	362	3.34	7	312	86.19
IITL	EQ	18-Oct-2023	155.95	159.00	167.85	145.10	151.20	148.55	160.61	202008	324.44	3254	107004	52.97
IKIO	EQ	18-Oct-2023	355.90	358.35	358.80	349.45	351.85	351.30	352.74	146260	515.91	6088	77536	53.01
IL&FSENGG	BZ	18-Oct-2023	23.00	23.45	23.45	23.45	23.45	23.45	23.45	12271	2.88	21	-	-
IL&FSTRANS	BZ	18-Oct-2023	5.45	5.20	5.20	5.20	5.20	5.20	5.20	11880	0.62	50	-	-
IMAGICAA	EQ	18-Oct-2023	50.05	50.20	50.95	48.70	49.35	49.00	49.46	1000140	494.70	4395	516287	51.62
IMFA	EQ	18-Oct-2023	443.20	445.00	449.95	432.45	437.05	436.55	439.58	96542	424.38	7051	45757	47.40
IMPAL	EQ	18-Oct-2023	792.00	790.70	803.95	788.00	793.45	790.85	794.99	2219	17.64	170	1746	78.68
IMPEXFERRO	BE	18-Oct-2023	2.95	2.95	2.95	2.90	2.90	2.90	2.92	17411	0.51	35	-	-
INCREDIBLE	BE	18-Oct-2023	36.15	36.10	37.95	36.00	36.75	36.60	36.93	26588	9.82	190	-	-
INDBANK	BE	18-Oct-2023	35.80	35.80	36.05	34.20	34.70	34.90	35.04	87368	30.61	455	-	-
INDHOTEL	EQ	18-Oct-2023	420.10	419.80	421.80	411.60	412.70	412.85	414.84	2577691	10693.29	45869	1534528	59.53
INDIACEM	EQ	18-Oct-2023	221.80	223.00	226.95	220.30	221.20	221.05	223.96	4079093	9135.72	24128	1574413	38.60
INDIAGLYCO	EQ	18-Oct-2023	703.30	706.00	706.25	696.00	697.90	697.65	699.77	31738	222.09	1897	17208	54.22
INDIAMART	EQ	18-Oct-2023	2822.00	2824.00	2834.85	2778.00	2795.00	2795.25	2800.10	104408	2923.53	11285	56919	54.52
INDIANB	EQ	18-Oct-2023	428.40	428.50	436.00	410.75	411.95	416.40	422.56	1949304	8236.94	33723	1124421	57.68
INDIANCARD	EQ	18-Oct-2023	252.50	251.90	252.70	245.20	245.20	247.80	249.01	3733	9.30	270	2722	72.92
INDIANHUME	EQ	18-Oct-2023	249.25	250.45	259.90	248.60	253.25	253.60	255.25	178400	455.37	8246	71662	40.17
INDIGO	EQ	18-Oct-2023	2599.35	2592.00	2595.00	2562.05	2564.55	2571.55	2581.21	648088	16728.54	24657	493235	76.11
INDIGOPNTS	EQ	18-Oct-2023	1470.10	1470.10	1475.00	1451.00	1452.25	1458.55	1459.58	16816	245.44	4101	8982	53.41
INDIGRID	IV	18-Oct-2023	134.97	135.49	135.89	134.80	135.00	134.99	135.00	468944	633.05	1619	453230	96.65
INDIGRID	NJ	18-Oct-2023	1032.00	1032.00	1032.00	1028.01	1029.90	1029.90	1028.77	289	2.97	6	279	96.54
INDLMETER	BZ	18-Oct-2023	5.05	5.05	5.05	5.05	5.05	5.05	5.05	1196	0.06	7	-	-
INDNIPPON	EQ	18-Oct-2023	502.75	508.50	509.30	486.55	488.50	488.00	495.95	26689	132.36	2120	16149	60.51
INDOAMIN	EQ	18-Oct-2023	115.25	115.40	117.30	114.35	114.45	114.95	115.53	65089	75.20	1217	37716	57.95
INDOBORAX	BE	18-Oct-2023	161.90	163.75	163.75	160.00	161.00	160.80	161.44	18669	30.14	329	-	-
INDOCO	EQ	18-Oct-2023	342.20	343.80	349.20	342.40	345.80	345.75	345.90	89044	308.00	3924	45429	51.02
INDORAMA	EQ	18-Oct-2023	52.15	52.15	53.75	51.70	52.50	52.55	52.53	305947	160.72	2212	103224	33.74
INDOSTAR	BE	18-Oct-2023	176.95	178.70	180.00	176.05	179.50	179.40	179.17	70637	126.56	267	-	-
INDOTECH	BE	18-Oct-2023	537.40	535.00	535.00	526.65	526.65	526.65	531.68	2047	10.88	39	-	-
INDOTHAI	EQ	18-Oct-2023	236.15	237.70	237.95	233.00	235.00	235.95	235.26	1369	3.22	129	856	62.53
INDOWIND	BE	18-Oct-2023	15.70	16.25	16.45	15.15	16.45	16.45	16.22	401030	65.04	828	-	-
INDRAMEDCO	BE	18-Oct-2023	173.10	173.45	174.80	168.00	169.00	169.80	170.01	94122	160.01	746	-	-
INDSWFTLAB	EQ	18-Oct-2023	91.40	91.40	92.30	91.15	91.30	91.45	91.59	87410	80.06	1104	53629	61.35
INDSWFTLTD	BE	18-Oct-2023	15.50	15.50	15.70	15.15	15.40	15.50	15.38	43572	6.70	245	-	-
INDTERRAIN	EQ	18-Oct-2023	62.55	63.00	63.45	59.70	59.95	59.95	61.12	174624	106.73	1520	112345	64.34
INDUSINDBK	EQ	18-Oct-2023	1436.00	1437.00	1444.00	1415.60	1421.00	1420.35	1431.60	3067244	43910.52	133475	1318597	42.99
INDUSTOWER	EQ	18-Oct-2023	192.10	193.20	193.20	187.30	188.25	187.90	188.53	7434947	14017.45	40530	4146090	55.76
INFIBEAM	EQ	18-Oct-2023	20.40	20.40	21.15	19.85	20.25	20.05	20.40	31758250	6478.33	32496	10784577	33.96
INFINIUM	SM	18-Oct-2023	256.35	256.35	263.00	255.00	260.00	260.00	258.89	14000	36.25	7	14000	100.00
INFOBEAN	EQ	18-Oct-2023	449.80	451.85	456.60	444.00	445.00	448.30	450.80	15030	67.76	2648	7136	47.48
INFOLLION	SM	18-Oct-2023	187.00	188.00	188.00	185.10	185.10	185.10	186.55	3200	5.97	2	3200	100.00
INFOMEDIA	BE	18-Oct-2023	5.45	5.40	5.70	5.25	5.25	5.25	5.29	4382	0.23	7	-	-
INFRABEES	EQ	18-Oct-2023	657.41	660.99	660.99	651.12	655.35	651.90	653.69	2654	17.35	274	2361	88.96
INFY	EQ	18-Oct-2023	1442.45	1442.00	1454.00	1438.35	1441.25	1440.55	1446.44	4264837	61688.32	184522	2819859	66.12
INGERRAND	EQ	18-Oct-2023	2888.20	2902.65	3048.90	2887.85	3036.50	3029.95	3011.86	82783	2493.31	14556	37593	45.41
INNOVANA	SM	18-Oct-2023	595.00	575.00	580.00	574.00	580.00	580.00	576.33	1200	6.92	3	1200	100.00
INNOVATIVE	SM	18-Oct-2023	5.30	5.05	5.05	5.05	5.05	5.05	5.05	24000	1.21	7	24000	100.00
INOXGREEN	EQ	18-Oct-2023	68.95	69.00	72.00	68.05	68.80	68.65	70.29	7173258	5042.42	22229	2637825	36.77
INOXWIND	EQ	18-Oct-2023	219.45	220.00	221.60	213.55	218.30	217.90	216.97	1729538	3752.50	15893	714705	41.32
INSECTICID	EQ	18-Oct-2023	507.30	507.30	511.80	503.25	508.00	508.75	507.95	21048	106.91	1556	13632	64.77
INSPIRE	ST	18-Oct-2023	68.45	69.85	69.85	68.20	68.95	68.65	68.93	40000	27.57	20	40000	100.00
INSPIRISYS	EQ	18-Oct-2023	71.25	71.00	77.70	69.05	76.75	76.25	73.74	60732	44.79	1125	38879	64.02
INTELLECT	EQ	18-Oct-2023	670.75	674.55	709.00	673.95	696.90	693.70	696.42	1391045	9687.56	42083	404010	29.04
INTENTECH	EQ	18-Oct-2023	76.75	77.50	77.50	74.20	74.70	74.55	75.26	276834	208.36	2837	172211	62.21
INTLCONV	EQ	18-Oct-2023	78.60	79.15	79.85	77.40	78.00	78.10	78.35	382630	299.81	3212	205273	53.65
INVENTURE	EQ	18-Oct-2023	2.30	2.35	2.35	2.25	2.25	2.25	2.31	1755230	40.52	829	1199711	68.35
IOB	EQ	18-Oct-2023	44.30	44.50	44.55	42.75	43.05	43.10	43.51	26786199	11654.64	35236	6929120	25.87
IOC	EQ	18-Oct-2023	91.85	92.50	92.50	90.50	90.80	90.75	91.09	11466227	10445.05	51152	6908198	60.25
IOLCP	EQ	18-Oct-2023	466.60	467.95	471.45	460.50	464.00	463.80	464.74	154037	715.87	6631	61316	39.81
IONEXCHANG	EQ	18-Oct-2023	606.55	615.90	640.80	612.60	630.50	635.50	629.63	604219	3804.32	26981	311629	51.58
IPCALAB	EQ	18-Oct-2023	973.15	973.15	981.30	955.40	967.00	964.45	967.77	452642	4380.55	26318	226137	49.96
IPL	EQ	18-Oct-2023	294.60	293.50	309.00	289.55	301.65	303.75	301.72	4623445	13949.68	39111	1219923	26.39
IPSL	SM	18-Oct-2023	155.00	155.00	155.00	145.00	145.00	145.00	150.00	4000	6.00	2	4000	100.00
IRB	EQ	18-Oct-2023	32.55	32.85	36.55	32.75	34.95	34.70	35.14	205624652	72258.46	171526	55596830	27.04
IRBINVIT	IV	18-Oct-2023	70.42	70.50	71.05	70.27	70.35	70.57	70.61	564306	398.43	1012	510437	90.45
IRCON	EQ	18-Oct-2023	160.05	160.90	162.40	155.25	156.80	156.60	158.32	19724905	31228.14	81609	5650376	28.65
IRCTC	EQ	18-Oct-2023	714.60	718.35	718.50	699.10	704.00	703.85	706.78	1690083	11945.20	41822	663748	39.27
IREDA	N7	18-Oct-2023	1178.98	1175.00	1179.99	1175.00	1179.99	1175.52	1175.47	1997	23.47	11	1982	99.25
IRFC	EQ	18-Oct-2023	79.15	79.90	80.70	77.15	77.60	77.50	78.57	60210098	47305.04	153683	18001682	29.90
IRFC	N2	18-Oct-2023	1091.00	1085.15	1089.98	1080.00	1082.00	1082.00	1082.75	6204	67.17	60	4818	77.66
IRFC	N4	18-Oct-2023	1070.00	1081.79	1081.79	1081.79	1081.79	1081.79	1081.79	2	0.02	1	2	100.00
IRFC	N8	18-Oct-2023	1160.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	15	0.18	1	15	100.00
IRFC	N9	18-Oct-2023	1050.01	1050.01	1055.00	1050.01	1050.21	1050.21	1050.78	1764	18.54	18	1764	100.00
IRFC	NA	18-Oct-2023	1187.05	1190.00	1190.00	1184.00	1189.99	1189.99	1187.35	227	2.70	6	227	100.00
IRFC	NE	18-Oct-2023	1212.00	1224.00	1224.00	1212.10	1212.10	1212.10	1223.12	108	1.32	2	108	100.00
IRFC	NG	18-Oct-2023	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	35	0.41	1	35	100.00
IRFC	NI	18-Oct-2023	1039.79	1034.00	1035.00	1034.00	1034.55	1034.91	1034.59	283	2.93	5	283	100.00
IRFC	NJ	18-Oct-2023	1114.00	1122.00	1122.00	1119.98	1120.00	1120.00	1120.27	106	1.19	7	106	100.00
IRFC	NN	18-Oct-2023	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	15	0.16	1	15	100.00
IRFC	NO	18-Oct-2023	1125.00	1125.00	1126.09	1124.00	1124.00	1124.00	1125.10	608	6.84	18	608	100.00
IRIS	BE	18-Oct-2023	105.20	106.40	106.50	102.20	103.90	103.90	104.45	10111	10.56	70	-	-
IRISDOREME	EQ	18-Oct-2023	96.70	96.70	98.20	93.40	95.35	94.65	95.75	186428	178.51	1803	97147	52.11
ISEC	EQ	18-Oct-2023	644.25	646.00	652.00	635.70	637.70	637.25	642.81	407741	2621.00	14861	179353	43.99
ISFT	EQ	18-Oct-2023	129.95	133.75	134.35	131.00	132.50	132.40	132.73	23625	31.36	474	12833	54.32
ISGEC	EQ	18-Oct-2023	734.95	744.00	745.00	725.80	728.00	730.05	736.40	36813	271.09	4160	16144	43.85
ISHAN	SM	18-Oct-2023	37.30	38.80	39.15	36.40	39.15	39.15	38.91	57600	22.41	31	56000	97.22
ISMTLTD	EQ	18-Oct-2023	76.15	76.80	76.80	74.20	75.00	75.30	75.22	220473	165.85	2276	111549	50.60
ITBEES	EQ	18-Oct-2023	33.43	34.45	34.45	33.20	33.40	33.23	33.34	2489467	830.09	15262	1935985	77.77
ITC	EQ	18-Oct-2023	453.45	454.25	458.20	451.00	451.70	451.65	454.49	6894947	31336.64	155654	3902164	56.59
ITDC	EQ	18-Oct-2023	493.65	493.00	496.60	454.50	461.45	463.15	472.60	996650	4710.18	31505	283281	28.42
ITDCEM	EQ	18-Oct-2023	225.60	226.85	228.80	218.70	221.75	221.00	223.76	1214918	2718.48	15678	555142	45.69
ITI	EQ	18-Oct-2023	316.75	327.00	337.50	285.10	286.65	290.30	312.72	34347039	107408.40	245313	4433908	12.91
IVC	BE	18-Oct-2023	7.80	7.95	7.95	7.70	7.85	7.80	7.81	141427	11.05	481	-	-
IVP	EQ	18-Oct-2023	174.00	177.65	177.65	170.40	173.00	171.80	173.48	19510	33.85	814	11973	61.37
IVZINGOLD	EQ	18-Oct-2023	5239.90	5271.85	5316.60	5253.70	5313.90	5297.70	5303.72	205	10.87	58	61	29.76
IVZINNIFTY	EQ	18-Oct-2023	2180.08	2195.85	2195.85	2195.85	2195.85	2195.85	2195.85	11	0.24	2	11	100.00
IWEL	EQ	18-Oct-2023	2732.35	2745.00	2751.00	2639.65	2685.10	2682.85	2687.25	9067	243.65	1744	6148	67.81
IZMO	BE	18-Oct-2023	196.50	196.80	196.80	193.10	194.00	194.00	194.80	69305	135.01	88	-	-
J&KBANK	EQ	18-Oct-2023	115.35	115.75	116.50	111.45	112.90	112.90	113.83	5756553	6552.97	18603	1766551	30.69
JAGRAN	EQ	18-Oct-2023	114.90	115.90	117.05	109.35	112.00	111.85	112.58	396654	446.57	4611	179652	45.29
JAGSNPHARM	EQ	18-Oct-2023	424.65	427.30	429.85	419.00	420.85	421.75	423.75	13002	55.10	2443	4244	32.64
JAIBALAJI	BE	18-Oct-2023	619.30	612.80	616.00	588.35	609.00	608.60	602.94	660610	3983.07	7212	-	-
JAICORPLTD	EQ	18-Oct-2023	329.40	329.35	329.35	298.15	311.00	309.85	313.58	4674201	14657.37	39229	1529102	32.71
JAINAM	SM	18-Oct-2023	127.45	127.60	133.80	127.60	133.80	133.80	132.91	7000	9.30	7	5000	71.43
JAIPURKURT	EQ	18-Oct-2023	81.65	81.95	83.90	81.45	82.00	81.95	82.39	122333	100.79	277	91344	74.67
JALAN	SM	18-Oct-2023	4.50	4.55	4.70	4.55	4.70	4.70	4.69	123000	5.76	20	120000	97.56
JAMNAAUTO	EQ	18-Oct-2023	120.95	121.40	121.40	118.50	119.60	119.20	119.68	712475	852.66	7900	326908	45.88
JASH	EQ	18-Oct-2023	1496.60	1496.60	1500.00	1460.05	1470.00	1479.00	1479.12	3061	45.28	482	1749	57.14
JAYAGROGN	EQ	18-Oct-2023	207.40	208.90	210.50	203.60	206.05	206.55	207.23	17450	36.16	1282	10751	61.61
JAYBARMARU	EQ	18-Oct-2023	282.20	286.90	288.15	275.15	275.80	277.75	282.06	53201	150.06	1326	28349	53.29
JAYNECOIND	EQ	18-Oct-2023	37.40	37.40	38.15	36.85	37.40	37.35	37.53	355889	133.55	782	275886	77.52
JAYSREETEA	EQ	18-Oct-2023	104.85	106.90	108.05	102.80	103.30	103.10	104.99	159937	167.92	2472	74649	46.67
JBCHEPHARM	EQ	18-Oct-2023	1409.45	1411.00	1411.00	1340.20	1380.50	1390.00	1372.65	321269	4409.91	28298	163574	50.91
JBMA	BE	18-Oct-2023	1251.15	1258.85	1258.85	1231.10	1245.00	1244.15	1249.06	21054	262.98	2359	-	-
JCHAC	EQ	18-Oct-2023	1232.05	1242.00	1244.60	1203.00	1210.00	1208.85	1219.54	13769	167.92	2485	7916	57.49
JETAIRWAYS	BZ	18-Oct-2023	64.50	63.25	63.25	63.25	63.25	63.25	63.25	3773	2.39	60	-	-
JETFREIGHT	BE	18-Oct-2023	10.10	10.30	10.30	9.90	10.00	10.00	10.10	37244	3.76	127	-	-
JETKNIT	SM	18-Oct-2023	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1500	1.58	1	1500	100.00
JFLLIFE	SM	18-Oct-2023	47.00	45.00	47.00	45.00	47.00	47.00	45.12	34000	15.34	4	34000	100.00
JHS	EQ	18-Oct-2023	23.20	23.20	23.45	22.50	22.60	22.70	23.00	113976	26.21	326	84769	74.37
JINDALPHOT	EQ	18-Oct-2023	784.15	774.05	781.95	705.75	725.00	715.40	737.83	117219	864.88	7322	50780	43.32
JINDALPOLY	EQ	18-Oct-2023	701.65	707.20	713.20	683.35	692.60	690.70	698.13	56075	391.48	5673	20813	37.12
JINDALSAW	EQ	18-Oct-2023	380.85	381.30	390.90	371.30	389.55	388.25	384.40	1171104	4501.67	24976	612930	52.34
JINDALSTEL	EQ	18-Oct-2023	692.85	694.00	705.70	682.15	683.00	683.45	692.40	2257558	15631.24	49358	556254	24.64
JINDRILL	EQ	18-Oct-2023	659.10	660.00	671.90	633.05	643.95	640.20	650.16	97558	634.28	6382	46472	47.64
JINDWORLD	EQ	18-Oct-2023	378.70	381.80	389.95	370.15	375.00	374.95	381.00	276782	1054.54	13659	74240	26.82
JIOFIN	EQ	18-Oct-2023	220.95	221.60	222.90	215.55	216.40	216.00	217.98	27712062	60406.85	296269	18118902	65.38
JISLDVREQS	BE	18-Oct-2023	33.40	33.00	33.80	32.00	32.10	32.40	32.45	10334	3.35	86	-	-
JISLJALEQS	EQ	18-Oct-2023	64.95	64.95	65.65	63.50	63.90	63.80	64.42	3693774	2379.60	13407	1658670	44.90
JITFINFRA	BE	18-Oct-2023	470.90	462.80	469.90	449.00	465.00	462.65	458.25	25329	116.07	411	-	-
JIWANRAM	SM	18-Oct-2023	20.10	20.45	20.45	19.50	19.60	19.70	19.64	144000	28.28	16	126000	87.50
JKCEMENT	EQ	18-Oct-2023	3290.15	3302.95	3328.95	3213.05	3297.10	3288.90	3274.20	128399	4204.04	13678	57796	45.01
JKIL	EQ	18-Oct-2023	466.45	470.00	470.45	450.10	460.90	457.10	458.92	285723	1311.24	16224	134275	46.99
JKLAKSHMI	EQ	18-Oct-2023	683.45	685.00	687.00	676.00	679.95	677.70	682.18	237625	1621.02	10755	158499	66.70
JKPAPER	EQ	18-Oct-2023	395.95	396.00	404.85	391.00	399.90	402.00	399.02	855542	3413.82	16143	451755	52.80
JKTYRE	EQ	18-Oct-2023	317.65	317.00	328.55	316.05	324.85	325.05	321.52	2699357	8678.87	30805	490408	18.17
JLHL	EQ	18-Oct-2023	1045.65	1044.65	1068.00	1044.65	1049.70	1047.25	1050.37	301348	3165.27	9650	257702	85.52
JMA	EQ	18-Oct-2023	75.55	76.30	77.70	75.50	76.85	76.25	76.57	31340	24.00	453	19234	61.37
JMFINANCIL	EQ	18-Oct-2023	88.25	88.65	92.80	88.05	90.80	90.90	90.73	14636724	13280.35	38759	3910942	26.72
JOCIL	EQ	18-Oct-2023	203.90	203.00	213.90	203.00	206.00	204.95	207.97	30999	64.47	1118	18249	58.87
JPASSOCIAT	EQ	18-Oct-2023	11.70	11.75	13.45	11.45	13.00	13.10	12.71	142853348	18150.63	38169	41378653	28.97
JPOLYINVST	EQ	18-Oct-2023	730.50	730.00	730.00	651.60	686.00	682.80	690.90	102155	705.79	6844	41632	40.75
JPPOWER	EQ	18-Oct-2023	9.55	9.60	9.70	9.25	9.55	9.55	9.46	113292251	10719.42	27209	28431126	25.10
JSL	EQ	18-Oct-2023	468.00	469.30	472.00	461.00	461.80	463.30	464.73	970331	4509.37	17843	809744	83.45
JSLL	SM	18-Oct-2023	1209.60	1157.00	1215.00	1157.00	1195.00	1195.50	1203.00	17000	204.51	28	12000	70.59
JSWENERGY	EQ	18-Oct-2023	403.65	403.50	408.35	393.60	397.00	395.35	400.18	4535527	18150.46	34578	2088983	46.06
JSWHL	EQ	18-Oct-2023	4798.40	4790.00	4824.00	4725.00	4740.00	4739.95	4741.15	34801	1649.97	664	33979	97.64
JSWINFRA	EQ	18-Oct-2023	177.00	178.90	186.35	173.50	175.35	175.10	180.10	16767224	30197.14	72884	6254136	37.30
JSWSTEEL	EQ	18-Oct-2023	790.15	793.10	801.00	781.20	782.65	784.40	789.90	1250892	9880.81	63192	440639	35.23
JTEKTINDIA	EQ	18-Oct-2023	135.15	135.95	136.05	132.50	133.25	132.95	133.92	129354	173.23	2132	73054	56.48
JTLIND	EQ	18-Oct-2023	238.05	238.10	239.95	229.80	231.80	231.70	233.60	617432	1442.35	9828	348957	56.52
JUBLFOOD	EQ	18-Oct-2023	535.80	535.50	535.50	529.00	530.15	531.50	531.44	1728569	9186.36	38990	991859	57.38
JUBLINDS	EQ	18-Oct-2023	603.25	608.00	608.00	591.15	595.00	594.85	596.55	16476	98.29	1267	10386	63.04
JUBLINGREA	EQ	18-Oct-2023	471.50	471.95	475.50	455.55	458.00	458.95	464.88	184064	855.68	7782	101508	55.15
JUBLPHARMA	EQ	18-Oct-2023	418.15	418.15	419.80	407.55	409.50	409.50	412.69	126667	522.74	5177	71959	56.81
JUNIORBEES	EQ	18-Oct-2023	482.67	489.00	489.00	477.00	480.00	478.65	479.26	75918	363.84	4534	55371	72.94
JUSTDIAL	EQ	18-Oct-2023	749.30	753.90	777.90	750.70	757.50	758.10	764.80	407984	3120.27	18032	145131	35.57
JWL	EQ	18-Oct-2023	308.75	310.90	312.80	297.35	308.00	305.10	306.72	503133	1543.23	8659	269147	53.49
JYOTHYLAB	EQ	18-Oct-2023	376.05	378.85	379.20	360.15	362.95	363.15	368.39	716124	2638.11	24556	352274	49.19
JYOTISTRUC	BE	18-Oct-2023	14.85	14.55	14.55	14.55	14.55	14.55	14.55	467442	68.01	258	-	-
KABRAEXTRU	EQ	18-Oct-2023	448.70	450.90	451.20	442.10	443.75	443.30	445.23	33055	147.17	2248	20106	60.83
KAJARIACER	EQ	18-Oct-2023	1288.95	1300.00	1302.75	1255.00	1259.90	1267.45	1273.11	275609	3508.81	17458	203814	73.95
KAKATCEM	EQ	18-Oct-2023	227.10	225.40	225.50	221.20	223.50	223.40	224.28	13649	30.61	694	8987	65.84
KALAMANDIR	EQ	18-Oct-2023	257.30	256.70	272.55	256.65	263.05	263.85	264.40	2939646	7772.42	51190	1089091	37.05
KALYANIFRG	BE	18-Oct-2023	477.30	473.00	473.00	467.75	467.75	467.75	471.08	604	2.85	26	-	-
KALYANKJIL	EQ	18-Oct-2023	294.70	299.40	309.75	296.05	301.30	301.20	302.35	5533379	16730.26	71023	1843245	33.31
KAMATHOTEL	EQ	18-Oct-2023	201.95	202.55	212.00	202.55	212.00	212.00	211.29	174046	367.74	1176	122067	70.13
KAMDHENU	EQ	18-Oct-2023	311.25	313.70	318.50	301.00	301.20	302.30	312.40	220685	689.41	5687	84089	38.10
KAMOPAINTS	BE	18-Oct-2023	171.85	174.40	174.40	167.15	168.00	168.00	168.15	63375	106.56	230	-	-
KANANIIND	EQ	18-Oct-2023	9.15	9.45	9.45	8.70	8.70	8.70	8.80	1232820	108.47	1079	936975	76.00
KANDARP	SM	18-Oct-2023	20.00	20.00	20.00	20.00	20.00	20.00	20.00	8000	1.60	1	8000	100.00
KANORICHEM	EQ	18-Oct-2023	135.65	135.00	136.65	130.60	131.05	131.60	132.81	58088	77.15	1787	32333	55.66
KANPRPLA	EQ	18-Oct-2023	123.65	125.90	125.90	121.00	123.25	124.35	123.58	10757	13.29	351	7356	68.38
KANSAINER	EQ	18-Oct-2023	322.20	322.20	328.00	321.00	322.45	323.30	322.22	307004	989.22	7686	225845	73.56
KAPSTON	EQ	18-Oct-2023	177.85	179.50	186.30	178.80	181.00	181.20	181.19	6518	11.81	481	3960	60.75
KARMAENG	BE	18-Oct-2023	46.55	45.60	47.55	45.00	47.55	47.25	46.35	6011	2.79	62	-	-
KARNIKA	ST	18-Oct-2023	77.95	77.90	80.90	75.35	80.40	80.00	78.75	96000	75.60	59	83200	86.67
KARURVYSYA	EQ	18-Oct-2023	144.05	145.90	152.00	145.55	147.20	146.55	148.81	9172561	13650.02	51974	3549067	38.69
KAUSHALYA	BE	18-Oct-2023	8.85	9.15	9.25	8.85	9.20	9.25	9.24	241111	22.28	382	-	-
KAVVERITEL	BE	18-Oct-2023	8.30	8.70	8.70	8.70	8.70	8.70	8.70	7522	0.65	25	-	-
KAYA	EQ	18-Oct-2023	349.45	347.80	379.85	347.05	370.00	366.65	365.97	67809	248.16	5256	43901	64.74
KAYNES	EQ	18-Oct-2023	2571.10	2570.00	2570.00	2480.00	2511.85	2509.05	2518.62	109468	2757.09	15233	54991	50.23
KBCGLOBAL	BE	18-Oct-2023	2.60	2.65	2.65	2.55	2.60	2.60	2.61	1062849	27.73	727	-	-
KCK	SM	18-Oct-2023	27.50	26.50	26.50	26.50	26.50	26.50	26.50	4000	1.06	1	4000	100.00
KCP	EQ	18-Oct-2023	142.80	143.75	144.25	139.00	139.10	139.35	140.82	397037	559.09	3724	197055	49.63
KCPSUGIND	BE	18-Oct-2023	38.75	38.50	39.00	36.90	37.60	38.05	37.80	467075	176.54	1562	-	-
KDDL	EQ	18-Oct-2023	2113.30	2113.30	2123.95	1993.85	2018.00	2012.30	2043.31	41553	849.05	14335	23426	56.38
KDL	SM	18-Oct-2023	335.10	339.70	339.70	327.00	332.90	332.90	331.47	10400	34.47	13	8000	76.92
KEC	EQ	18-Oct-2023	653.40	660.00	670.00	654.60	668.30	667.20	662.32	331826	2197.75	19622	174743	52.66
KECL	EQ	18-Oct-2023	127.15	127.95	129.45	119.75	123.75	123.00	123.96	796295	987.08	8021	308343	38.72
KEEPLEARN	BE	18-Oct-2023	3.20	3.20	3.20	3.05	3.05	3.05	3.07	7677	0.24	33	-	-
KEI	EQ	18-Oct-2023	2685.65	2706.70	2744.50	2692.25	2722.00	2722.45	2720.32	194343	5286.76	14250	121772	62.66
KEL	SM	18-Oct-2023	76.40	76.00	76.20	73.35	74.85	74.10	74.64	34800	25.98	29	26400	75.86
KELLTONTEC	EQ	18-Oct-2023	83.90	84.25	85.75	83.00	83.40	83.25	83.97	610721	512.82	4429	230186	37.69
KENNAMET	EQ	18-Oct-2023	2620.45	2645.00	2645.00	2555.65	2614.00	2595.75	2588.77	7242	187.48	1425	3917	54.09
KERNEX	BE	18-Oct-2023	561.20	563.00	580.00	555.25	573.95	571.70	572.08	35918	205.48	524	-	-
KESORAMIND	BE	18-Oct-2023	84.00	85.00	85.65	82.80	83.80	83.35	84.40	302586	255.38	1123	-	-
KEYFINSERV	EQ	18-Oct-2023	164.55	170.05	173.90	148.10	148.10	148.10	161.31	242618	391.37	5272	118993	49.05
KFINTECH	EQ	18-Oct-2023	455.05	454.00	458.10	444.45	453.90	450.15	449.28	126576	568.68	9440	60264	47.61
KHADIM	EQ	18-Oct-2023	348.55	348.55	352.10	344.80	348.00	348.40	347.48	112010	389.22	6667	52393	46.78
KHAICHEM	EQ	18-Oct-2023	69.45	69.65	71.60	66.25	67.70	67.50	69.49	453369	315.04	4334	189889	41.88
KHAITANLTD	BE	18-Oct-2023	54.90	56.30	57.00	53.00	54.10	54.10	55.49	227	0.13	13	-	-
KHANDSE	EQ	18-Oct-2023	24.85	24.90	26.05	24.90	25.80	26.05	25.88	18842	4.88	239	14145	75.07
KHFM	SM	18-Oct-2023	51.00	50.10	50.10	50.10	50.10	50.10	50.10	3100	1.55	1	3100	100.00
KICL	EQ	18-Oct-2023	2771.45	2756.10	2805.65	2735.00	2745.00	2758.25	2760.73	2400	66.26	601	1246	51.92
KILITCH	BE	18-Oct-2023	264.00	264.05	264.10	264.00	264.10	264.10	264.03	2610	6.89	26	-	-
KIMS	EQ	18-Oct-2023	1909.80	1909.80	1964.15	1901.55	1935.00	1947.00	1946.95	275114	5356.34	18317	207866	75.56
KINGFA	EQ	18-Oct-2023	2355.20	2367.00	2369.95	2282.45	2311.00	2299.80	2325.43	4179	97.18	1056	2151	51.47
KIOCL	EQ	18-Oct-2023	476.40	509.00	519.40	428.80	431.00	436.05	463.06	6486776	30037.41	103759	984223	15.17
KIRIINDUS	EQ	18-Oct-2023	272.95	273.90	274.00	268.40	270.50	271.25	270.91	98521	266.90	2593	55444	56.28
KIRLFER	EQ	18-Oct-2023	466.45	463.55	481.95	463.55	480.95	479.30	474.68	154717	734.41	9662	104652	67.64
KIRLOSBROS	EQ	18-Oct-2023	950.55	946.00	966.25	939.00	966.25	953.10	948.32	34842	330.41	5283	19476	55.90
KIRLOSENG	EQ	18-Oct-2023	542.50	544.70	562.50	537.40	562.00	556.45	551.03	499116	2750.26	27793	256771	51.45
KIRLOSIND	EQ	18-Oct-2023	3104.60	3105.00	3125.00	3065.00	3065.00	3071.40	3083.07	1686	51.98	260	1253	74.32
KIRLPNU	EQ	18-Oct-2023	662.25	666.45	674.00	659.90	670.00	665.00	665.01	29165	193.95	4106	17206	59.00
KITEX	EQ	18-Oct-2023	217.95	219.40	220.15	212.10	214.35	214.15	215.99	245983	531.29	4523	105977	43.08
KKCL	EQ	18-Oct-2023	786.55	786.70	807.00	771.00	789.00	796.45	787.55	108281	852.76	5188	77280	71.37
KMSUGAR	EQ	18-Oct-2023	34.90	35.00	36.65	34.70	35.25	35.25	35.83	2351051	842.42	8864	749958	31.90
KNAGRI	SM	18-Oct-2023	151.00	148.50	148.50	142.00	147.45	146.10	145.73	24000	34.97	15	20800	86.67
KNRCON	EQ	18-Oct-2023	276.20	278.40	284.95	277.20	277.60	278.30	280.06	1646159	4610.24	19197	930172	56.51
KODYTECH	SM	18-Oct-2023	245.30	245.40	252.00	236.55	249.80	249.20	246.82	26400	65.16	33	20000	75.76
KOHINOOR	EQ	18-Oct-2023	39.40	41.00	42.05	37.70	38.60	38.45	40.03	1352370	541.39	7182	659973	48.80
KOKUYOCMLN	BE	18-Oct-2023	136.35	136.40	140.95	136.40	139.40	138.65	138.61	58245	80.73	456	-	-
KOLTEPATIL	EQ	18-Oct-2023	505.65	505.00	511.65	494.05	494.80	496.45	502.67	158091	794.68	11780	53510	33.85
KONTOR	ST	18-Oct-2023	99.60	98.80	98.80	94.65	95.00	95.00	96.09	92400	88.79	72	91200	98.70
KOPRAN	EQ	18-Oct-2023	223.55	222.15	224.80	218.35	219.40	219.45	220.87	136237	300.91	3969	68405	50.21
KORE	SM	18-Oct-2023	300.00	308.95	308.95	300.00	300.00	300.05	303.02	3000	9.09	3	3000	100.00
KOTAKALPHA	EQ	18-Oct-2023	35.59	35.68	35.90	35.33	35.40	35.43	35.62	356315	126.90	767	280814	78.81
KOTAKBANK	EQ	18-Oct-2023	1771.55	1773.00	1775.20	1745.10	1753.00	1753.40	1755.98	3051680	53586.78	167803	1769145	57.97
KOTAKBKETF	EQ	18-Oct-2023	453.13	452.99	453.59	447.20	447.20	447.60	448.58	306511	1374.94	496	246626	80.46
KOTAKCONS	EQ	18-Oct-2023	86.45	86.45	86.65	86.32	86.32	86.32	86.40	512	0.44	4	394	76.95
KOTAKGOLD	EQ	18-Oct-2023	50.54	50.71	50.95	50.66	50.88	50.87	50.81	133374	67.77	772	105430	79.05
KOTAKIT	EQ	18-Oct-2023	33.26	33.45	33.45	32.92	33.05	32.98	33.10	62372	20.64	585	47460	76.09
KOTAKLIQ	EQ	18-Oct-2023	999.99	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	55	0.55	5	43	78.18
KOTAKLOVOL	EQ	18-Oct-2023	15.49	15.54	15.54	15.24	15.24	15.28	15.45	5392	0.83	99	2292	42.51
KOTAKMID50	EQ	18-Oct-2023	118.11	117.71	118.24	116.50	116.70	116.74	117.28	12559	14.73	321	8708	69.34
KOTAKMNC	EQ	18-Oct-2023	22.54	22.54	22.54	22.34	22.43	22.42	22.45	1493	0.34	40	1479	99.06
KOTAKNIFTY	EQ	18-Oct-2023	212.42	212.15	213.10	211.00	211.43	211.30	211.61	36101	76.39	360	26283	72.80
KOTAKNV20	EQ	18-Oct-2023	118.15	118.90	118.90	117.52	117.60	117.63	118.01	4811	5.68	156	2533	52.65
KOTAKPSUBK	EQ	18-Oct-2023	506.94	508.74	511.38	501.10	502.00	502.11	503.88	12210	61.52	637	9523	77.99
KOTAKSILVE	EQ	18-Oct-2023	70.50	70.60	71.24	70.60	71.24	71.13	70.96	15355	10.90	102	11182	72.82
KOTARISUG	BE	18-Oct-2023	52.90	53.00	55.50	52.80	54.00	54.25	54.27	176989	96.05	1096	-	-
KOTHARIPET	EQ	18-Oct-2023	143.15	142.25	143.90	138.00	140.15	140.20	140.80	189971	267.47	3167	101871	53.62
KOTHARIPRO	EQ	18-Oct-2023	126.30	126.95	129.10	123.55	124.70	124.95	126.24	20821	26.28	390	14942	71.76
KOTYARK	SM	18-Oct-2023	813.60	822.00	822.00	800.00	809.90	804.95	807.37	18600	150.17	76	16600	89.25
KOVAI	EQ	18-Oct-2023	2669.50	2681.10	2700.00	2648.30	2686.00	2680.35	2666.42	5052	134.71	772	3914	77.47
KPIGREEN	EQ	18-Oct-2023	863.00	863.05	870.45	860.15	868.40	866.00	865.02	56627	489.83	3434	32984	58.25
KPIL	EQ	18-Oct-2023	685.25	689.85	707.35	678.45	700.00	701.80	696.20	366715	2553.08	19465	231518	63.13
KPITTECH	EQ	18-Oct-2023	1198.70	1202.00	1213.95	1175.00	1205.00	1204.85	1190.92	920040	10956.95	37745	436979	47.50
KPRMILL	EQ	18-Oct-2023	793.05	796.30	825.00	793.35	820.75	820.30	813.19	1413838	11497.20	35253	828399	58.59
KRBL	EQ	18-Oct-2023	383.30	382.00	386.45	373.65	375.00	375.90	379.56	310003	1176.64	9832	176834	57.04
KREBSBIO	EQ	18-Oct-2023	79.75	82.50	83.45	74.30	76.00	75.95	78.38	62245	48.79	839	34289	55.09
KRIDHANINF	BE	18-Oct-2023	2.45	2.40	2.40	2.40	2.40	2.40	2.40	3272	0.08	12	-	-
KRISHANA	EQ	18-Oct-2023	505.85	509.00	510.95	503.35	505.90	505.35	505.55	22417	113.33	1194	13428	59.90
KRISHCA	SM	18-Oct-2023	218.00	220.00	220.00	208.00	211.00	211.90	210.63	66000	139.02	27	58000	87.88
KRISHNADEF	SM	18-Oct-2023	281.95	294.00	306.50	293.55	299.50	296.70	299.37	112000	335.29	110	82000	73.21
KRITI	EQ	18-Oct-2023	105.00	106.00	106.65	101.65	103.10	102.85	104.22	47461	49.47	990	27241	57.40
KRITIKA	BE	18-Oct-2023	20.10	20.50	20.50	20.50	20.50	20.50	20.50	87269	17.89	168	-	-
KRITINUT	BE	18-Oct-2023	81.65	85.70	85.70	82.00	83.50	82.60	83.75	83988	70.34	718	-	-
KRSNAA	EQ	18-Oct-2023	702.80	711.65	722.00	697.55	702.00	700.85	709.39	208777	1481.03	10295	110475	52.92
KSB	EQ	18-Oct-2023	3167.65	3170.00	3215.00	3041.00	3044.20	3071.55	3096.93	57012	1765.62	9842	36696	64.37
KSCL	EQ	18-Oct-2023	639.05	638.00	649.90	633.55	645.00	648.05	643.46	159109	1023.80	7315	72046	45.28
KSHITIJPOL	BE	18-Oct-2023	6.00	6.30	6.30	6.30	6.30	6.30	6.30	101136	6.37	198	-	-
KSL	EQ	18-Oct-2023	505.25	508.00	509.35	487.05	499.25	497.70	497.56	49663	247.10	6236	21060	42.41
KSOLVES	BE	18-Oct-2023	1158.80	1170.00	1170.00	1100.90	1133.45	1127.30	1117.33	38076	425.44	3671	-	-
KTKBANK	EQ	18-Oct-2023	242.40	243.45	251.00	239.00	242.50	241.85	246.80	3388833	8363.68	29741	1089220	32.14
KUANTUM	EQ	18-Oct-2023	197.35	197.40	197.80	191.35	192.10	192.40	194.36	150854	293.19	4155	66899	44.35
L&TFH	EQ	18-Oct-2023	139.10	139.70	141.25	136.55	137.50	137.05	139.14	16051533	22333.81	46686	7689026	47.90
L&TFINANCE	NC	18-Oct-2023	1061.74	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	9	0.10	1	9	100.00
L&TFINANCE	NE	18-Oct-2023	1013.90	1013.90	1013.90	997.00	997.00	999.44	1007.12	22	0.22	6	22	100.00
L&TFINANCE	NI	18-Oct-2023	1079.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
L&TFINANCE	NQ	18-Oct-2023	1001.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
L&TFINANCE	NU	18-Oct-2023	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	9	0.10	1	9	100.00
L&TFINANCE	NW	18-Oct-2023	1029.04	1025.20	1155.10	1025.20	1030.00	1149.14	1047.26	931	9.75	22	706	75.83
L&TFINANCE	Y5	18-Oct-2023	1070.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	45	0.48	2	45	100.00
L&TFINANCE	Y7	18-Oct-2023	1006.00	1005.99	1005.99	1005.00	1005.00	1005.00	1005.98	105	1.06	14	105	100.00
L&TFINANCE	Y9	18-Oct-2023	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	210	2.28	2	210	100.00
LAGNAM	BE	18-Oct-2023	71.00	70.75	70.75	68.00	68.05	68.15	68.53	21764	14.91	75	-	-
LAL	BE	18-Oct-2023	254.00	266.35	266.35	259.00	259.00	259.00	263.09	5250	13.81	39	-	-
LALPATHLAB	EQ	18-Oct-2023	2546.90	2540.00	2566.10	2497.00	2509.85	2504.40	2526.75	129384	3269.22	13101	56884	43.97
LAMBODHARA	EQ	18-Oct-2023	172.50	175.80	175.95	166.35	166.90	167.45	169.19	50012	84.61	1783	30599	61.18
LANDMARK	EQ	18-Oct-2023	777.40	777.55	792.00	760.00	769.20	766.15	774.91	93858	727.32	9207	48103	51.25
LAOPALA	EQ	18-Oct-2023	438.85	442.50	465.00	436.20	462.00	460.90	454.74	596699	2713.40	30281	262461	43.99
LASA	BE	18-Oct-2023	26.95	26.65	27.50	26.50	27.05	27.10	27.09	20491	5.55	118	-	-
LATENTVIEW	EQ	18-Oct-2023	431.95	435.90	443.90	429.55	432.70	431.60	436.13	1218234	5313.06	29202	506333	41.56
LATTEYS	EQ	18-Oct-2023	37.75	38.50	38.50	36.45	36.65	37.05	37.15	262908	97.67	1061	150939	57.41
LAURUSLABS	EQ	18-Oct-2023	400.25	400.25	403.00	396.80	400.00	399.05	399.24	1964185	7841.89	21842	1181075	60.13
LAXMICOT	EQ	18-Oct-2023	23.55	23.95	23.95	22.55	22.60	22.65	22.96	38218	8.77	287	25302	66.20
LAXMIMACH	EQ	18-Oct-2023	14102.10	14003.20	14123.85	13900.00	13960.00	13939.40	14008.61	2232	312.67	886	1110	49.73
LCCINFOTEC	BE	18-Oct-2023	1.80	1.80	1.80	1.75	1.75	1.75	1.78	9174	0.16	21	-	-
LEMERITE	SM	18-Oct-2023	49.00	46.05	47.00	46.00	47.00	46.80	46.33	9600	4.45	6	6400	66.67
LEMONTREE	EQ	18-Oct-2023	122.05	122.60	124.00	119.15	121.05	121.45	121.52	5200008	6319.25	36730	2652169	51.00
LEXUS	BE	18-Oct-2023	40.35	42.00	42.35	41.05	41.40	41.20	41.87	39979	16.74	197	-	-
LFIC	EQ	18-Oct-2023	169.00	172.00	175.35	158.00	171.00	171.25	168.26	155140	261.04	3643	70688	45.56
LGBBROSLTD	EQ	18-Oct-2023	1035.10	1040.00	1042.00	1020.05	1038.00	1035.65	1032.42	31837	328.69	4232	15230	47.84
LGBFORGE	EQ	18-Oct-2023	10.25	10.30	10.50	10.00	10.25	10.20	10.27	309513	31.80	682	194121	62.72
LIBAS	EQ	18-Oct-2023	14.20	14.45	15.40	14.25	14.50	14.50	14.81	635997	94.18	1385	346800	54.53
LIBERTSHOE	EQ	18-Oct-2023	309.90	309.90	312.15	297.80	299.90	299.65	303.94	214210	651.07	7405	87850	41.01
LICHSGFIN	EQ	18-Oct-2023	475.80	476.00	477.70	468.30	469.75	470.80	472.08	1012502	4779.81	20399	384085	37.93
LICI	EQ	18-Oct-2023	649.20	649.20	651.00	634.50	635.45	636.60	640.81	875559	5610.69	25111	549798	62.79
LICMFGOLD	EQ	18-Oct-2023	5403.80	5443.25	5459.95	5421.10	5450.00	5444.60	5441.05	347	18.88	71	266	76.66
LICNETFGSC	EQ	18-Oct-2023	23.91	23.85	24.04	23.51	23.94	23.90	23.79	24004	5.71	60	21864	91.08
LICNETFN50	EQ	18-Oct-2023	214.60	218.39	218.39	213.40	213.96	213.95	214.64	820	1.76	64	167	20.37
LICNETFSEN	EQ	18-Oct-2023	727.81	725.40	735.00	721.49	735.00	733.69	726.84	32	0.23	14	21	65.63
LICNFNHGP	EQ	18-Oct-2023	211.86	211.30	211.59	210.15	210.78	210.82	210.94	43	0.09	27	26	60.47
LIKHITHA	EQ	18-Oct-2023	318.15	319.40	324.50	317.50	319.90	318.70	320.57	120836	387.37	5434	53868	44.58
LINC	EQ	18-Oct-2023	860.60	869.00	885.00	825.60	855.00	842.60	862.06	72159	622.05	5964	30205	41.86
LINCOLN	EQ	18-Oct-2023	497.00	499.50	511.95	490.40	504.50	504.50	501.60	81469	408.65	7320	46082	56.56
LINDEINDIA	EQ	18-Oct-2023	6402.50	6436.20	6470.00	6315.05	6379.00	6372.30	6395.23	28106	1797.44	7268	10076	35.85
LIQUID	EQ	18-Oct-2023	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	32025	320.25	55	23741	74.13
LIQUIDBEES	EQ	18-Oct-2023	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	2776313	27763.27	6135	2364950	85.18
LIQUIDETF	EQ	18-Oct-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	656527	6565.27	479	463282	70.57
LLOYDS	SM	18-Oct-2023	84.90	86.90	86.95	83.65	83.65	83.65	85.32	21000	17.92	7	21000	100.00
LLOYDSENGG	BE	18-Oct-2023	47.20	47.15	47.20	44.95	45.95	45.80	45.89	2186886	1003.59	6609	-	-
LLOYDSME	EQ	18-Oct-2023	571.40	572.05	579.80	560.00	566.90	565.45	566.42	93437	529.25	5564	59300	63.47
LODHA	EQ	18-Oct-2023	817.70	819.50	819.50	805.15	816.00	814.55	813.25	947806	7708.06	37665	577470	60.93
LOKESHMACH	EQ	18-Oct-2023	241.95	244.35	247.90	232.55	236.00	236.55	239.77	226984	544.23	6715	99633	43.89
LORDSCHLO	EQ	18-Oct-2023	173.65	174.00	175.10	169.65	170.00	170.70	172.71	13019	22.49	525	8236	63.26
LOTUSEYE	BE	18-Oct-2023	87.65	89.85	90.50	87.00	87.05	87.25	87.82	3977	3.49	32	-	-
LOVABLE	EQ	18-Oct-2023	132.45	133.30	133.40	130.50	132.00	131.75	132.08	13372	17.66	322	8711	65.14
LOWVOL	EQ	18-Oct-2023	152.19	152.45	152.45	151.87	151.99	151.99	152.13	4	0.01	4	1	25.00
LOYALTEX	EQ	18-Oct-2023	625.70	627.55	634.75	615.05	617.00	620.60	623.90	784	4.89	253	420	53.57
LPDC	EQ	18-Oct-2023	8.95	9.00	9.30	8.05	8.15	8.10	8.25	958317	79.05	1458	484041	50.51
LRRPL	SM	18-Oct-2023	47.00	47.00	47.00	47.00	47.00	47.00	47.00	6000	2.82	1	6000	100.00
LT	EQ	18-Oct-2023	3066.30	3068.65	3079.15	3037.15	3044.75	3045.60	3048.72	1350839	41183.23	92252	818257	60.57
LTGILTBEES	EQ	18-Oct-2023	24.25	24.15	24.25	24.10	24.25	24.24	24.23	183214	44.40	127	150491	82.14
LTIM	EQ	18-Oct-2023	5213.75	5200.10	5205.00	5037.65	5172.00	5155.20	5154.11	333664	17197.41	34487	151395	45.37
LTTS	EQ	18-Oct-2023	4613.45	4500.00	4539.80	4345.00	4348.00	4353.60	4408.32	825312	36382.37	93790	308276	37.35
LUMAXIND	EQ	18-Oct-2023	2216.95	2252.00	2252.00	2200.00	2200.00	2209.40	2224.30	3291	73.20	1084	1616	49.10
LUMAXTECH	EQ	18-Oct-2023	359.40	361.65	362.50	355.10	357.95	356.90	357.93	73968	264.75	2994	29904	40.43
LUPIN	EQ	18-Oct-2023	1197.65	1193.65	1208.00	1184.35	1189.40	1191.05	1197.49	1827034	21878.50	72321	1244913	68.14
LUXIND	EQ	18-Oct-2023	1327.15	1353.80	1377.80	1326.55	1332.40	1333.45	1350.82	160893	2173.38	13061	41543	25.82
LXCHEM	EQ	18-Oct-2023	285.15	285.05	287.40	277.70	278.60	279.05	281.88	789221	2224.65	16481	366427	46.43
LYKALABS	EQ	18-Oct-2023	120.75	122.45	123.90	116.90	118.60	118.25	119.46	132961	158.84	2637	49654	37.34
LYPSAGEMS	BE	18-Oct-2023	5.45	5.70	5.70	5.30	5.45	5.35	5.48	43516	2.39	69	-	-
M&M	EQ	18-Oct-2023	1576.60	1576.60	1579.45	1561.75	1577.95	1574.85	1573.68	1212994	19088.62	84374	721232	59.46
M&MFIN	EQ	18-Oct-2023	284.85	286.00	286.40	279.30	281.70	281.35	283.28	3563149	10093.63	28310	1776429	49.86
M&MFIN	N2	18-Oct-2023	1051.00	1052.00	1052.00	1051.00	1051.00	1051.00	1051.09	130	1.37	6	120	92.31
MAANALU	BE	18-Oct-2023	101.70	106.75	106.75	106.75	106.75	106.75	106.75	37416	39.94	273	-	-
MACPOWER	EQ	18-Oct-2023	326.90	330.50	358.65	322.20	345.00	347.25	344.35	124752	429.59	7214	62206	49.86
MADHAV	EQ	18-Oct-2023	53.75	54.95	55.30	51.10	52.30	53.30	53.21	117411	62.47	1498	32532	27.71
MADHAVBAUG	SM	18-Oct-2023	305.20	300.05	313.95	300.00	300.00	300.00	305.29	5600	17.10	7	4000	71.43
MADHUCON	BE	18-Oct-2023	5.15	5.25	5.30	5.15	5.25	5.20	5.18	25528	1.32	63	-	-
MADHUSUDAN	SM	18-Oct-2023	128.90	128.90	129.00	119.00	124.00	123.65	124.25	82000	101.89	41	68000	82.93
MADRASFERT	EQ	18-Oct-2023	85.20	85.50	86.75	81.55	82.30	82.20	83.83	3132493	2625.85	16602	681249	21.75
MAFANG	EQ	18-Oct-2023	63.30	63.59	63.59	61.60	62.48	62.47	62.56	480247	300.46	2554	343575	71.54
MAGADSUGAR	EQ	18-Oct-2023	714.35	725.00	764.00	716.00	726.45	727.95	740.74	101318	750.50	11449	28356	27.99
MAGNUM	BE	18-Oct-2023	44.50	46.70	46.70	45.55	46.70	46.70	46.62	168518	78.56	458	-	-
MAGSON	SM	18-Oct-2023	87.00	87.00	88.00	87.00	87.00	87.00	87.70	22000	19.29	11	20000	90.91
MAHABANK	EQ	18-Oct-2023	47.55	47.80	47.80	46.15	46.70	46.55	46.80	28142091	13170.83	34017	8654648	30.75
MAHAPEXLTD	EQ	18-Oct-2023	141.40	141.20	145.85	138.95	140.00	139.90	140.97	15457	21.79	716	12003	77.65
MAHASTEEL	EQ	18-Oct-2023	78.50	78.50	79.30	77.50	78.00	78.20	78.33	21892	17.15	810	5141	23.48
MAHEPC	EQ	18-Oct-2023	122.80	124.35	124.90	120.05	120.70	121.05	122.03	41877	51.10	902	25069	59.86
MAHESHWARI	EQ	18-Oct-2023	83.40	82.60	84.90	82.60	84.70	84.60	84.23	41520	34.97	406	31550	75.99
MAHICKRA	SM	18-Oct-2023	83.00	82.50	82.50	82.50	82.50	82.50	82.50	1500	1.24	1	1500	100.00
MAHKTECH	EQ	18-Oct-2023	13.83	13.78	13.89	13.69	13.70	13.76	13.77	649628	89.45	1405	536769	82.63
MAHLIFE	EQ	18-Oct-2023	525.60	526.00	529.90	517.50	518.40	522.40	524.41	137604	721.61	6799	81331	59.11
MAHLOG	EQ	18-Oct-2023	389.55	389.65	392.55	381.50	382.00	382.95	385.28	178245	686.75	7011	93151	52.26
MAHSCOOTER	EQ	18-Oct-2023	8061.65	8093.95	8137.95	7900.00	7959.90	7934.25	7992.00	6340	506.69	2514	3053	48.15
MAHSEAMLES	EQ	18-Oct-2023	676.60	676.00	685.95	660.05	675.00	681.05	674.93	252174	1702.00	11124	134632	53.39
MAITHANALL	EQ	18-Oct-2023	1086.25	1096.40	1096.40	1044.90	1048.00	1055.75	1063.23	40617	431.85	4810	21500	52.93
MAKEINDIA	EQ	18-Oct-2023	99.86	99.81	100.25	99.58	99.76	99.75	99.99	4839	4.84	161	4021	83.10
MAL	SM	18-Oct-2023	60.10	62.50	62.50	55.40	58.80	59.35	58.65	318400	186.73	184	156800	49.25
MALLCOM	EQ	18-Oct-2023	1090.95	1080.05	1080.55	1043.10	1049.50	1050.30	1057.03	39624	418.84	6959	19340	48.81
MALUPAPER	EQ	18-Oct-2023	39.45	39.95	39.95	38.80	39.00	39.05	39.16	32093	12.57	299	18483	57.59
MANAKALUCO	EQ	18-Oct-2023	27.00	27.30	27.30	26.60	27.00	26.90	26.90	38569	10.37	547	18837	48.84
MANAKCOAT	BE	18-Oct-2023	24.30	24.30	25.50	23.55	25.50	25.45	25.10	130988	32.88	402	-	-
MANAKSIA	EQ	18-Oct-2023	146.00	148.40	155.95	147.35	149.60	149.65	152.23	990292	1507.55	12246	422732	42.69
MANAKSTEEL	EQ	18-Oct-2023	46.95	47.55	48.50	47.05	47.10	47.45	47.59	139260	66.28	1011	64760	46.50
MANALIPETC	EQ	18-Oct-2023	71.55	73.00	73.50	70.20	70.40	70.60	72.09	1633467	1177.60	9947	717715	43.94
MANAPPURAM	EQ	18-Oct-2023	143.10	143.80	144.75	140.95	141.90	142.10	142.83	3753823	5361.61	25047	1771537	47.19
MANGALAM	EQ	18-Oct-2023	99.45	103.90	115.00	102.00	106.60	106.65	109.21	695757	759.83	9354	220559	31.70
MANGCHEFER	EQ	18-Oct-2023	109.25	109.25	110.70	107.50	109.10	109.10	109.07	235861	257.26	2196	102067	43.27
MANGLMCEM	EQ	18-Oct-2023	372.95	372.95	376.90	362.00	363.40	364.10	367.72	54609	200.81	4731	23653	43.31
MANINDS	EQ	18-Oct-2023	222.90	219.30	227.50	214.35	227.50	225.40	220.13	800376	1761.89	8332	283759	35.45
MANINFRA	EQ	18-Oct-2023	159.70	159.50	161.05	156.45	160.15	160.00	158.76	856333	1359.55	9791	376531	43.97
MANKIND	EQ	18-Oct-2023	1810.60	1810.00	1848.00	1791.00	1798.05	1801.40	1821.23	176986	3223.32	13832	64754	36.59
MANOMAY	EQ	18-Oct-2023	119.35	122.35	124.60	120.55	123.80	123.75	122.98	9539	11.73	231	7478	78.39
MANORAMA	EQ	18-Oct-2023	2263.10	2260.00	2292.00	2232.80	2280.00	2255.70	2257.63	10666	240.80	641	8565	80.30
MANORG	EQ	18-Oct-2023	391.10	393.75	394.00	380.00	390.50	388.30	384.91	4547	17.50	906	2263	49.77
MANUGRAPH	BE	18-Oct-2023	23.35	24.20	24.20	23.00	23.15	23.05	23.23	8376	1.95	69	-	-
MANYAVAR	EQ	18-Oct-2023	1295.75	1296.90	1310.20	1272.00	1285.45	1283.15	1288.98	72465	934.06	11514	29203	40.30
MAPMYINDIA	EQ	18-Oct-2023	1992.65	1991.40	2079.95	1989.05	2006.00	2005.35	2035.38	261676	5326.10	26050	73136	27.95
MARALOVER	EQ	18-Oct-2023	69.65	70.00	71.45	68.50	69.35	69.20	69.81	35773	24.97	651	21612	60.41
MARATHON	EQ	18-Oct-2023	454.65	455.20	456.65	441.55	448.35	446.85	448.58	42621	191.19	5031	19435	45.60
MARCO	SM	18-Oct-2023	54.20	54.95	55.00	49.50	52.00	52.20	52.28	147000	76.86	48	105000	71.43
MARICO	EQ	18-Oct-2023	545.60	546.30	550.50	543.65	547.60	549.15	548.67	1088052	5969.83	32829	724909	66.62
MARINE	BE	18-Oct-2023	74.85	74.15	74.50	71.10	73.75	73.85	72.65	1271427	923.71	3477	-	-
MARKSANS	EQ	18-Oct-2023	111.25	111.90	114.40	110.35	110.50	110.85	111.88	1479833	1655.57	11271	656689	44.38
MARSHALL	EQ	18-Oct-2023	56.80	57.00	57.20	54.00	55.20	55.75	55.35	161355	89.31	545	72653	45.03
MARUTI	EQ	18-Oct-2023	10750.80	10755.00	10809.85	10711.05	10775.00	10788.45	10771.47	267435	28806.68	49701	127826	47.80
MASFIN	EQ	18-Oct-2023	923.10	927.80	940.00	914.50	919.00	917.95	925.57	35533	328.88	4418	16008	45.05
MASKINVEST	BE	18-Oct-2023	59.60	58.40	58.40	58.40	58.40	58.40	58.40	17	0.01	4	-	-
MASPTOP50	EQ	18-Oct-2023	32.39	32.75	33.35	32.20	32.50	32.47	32.46	24725	8.03	399	13963	56.47
MASTEK	EQ	18-Oct-2023	2431.80	2437.00	2460.10	2350.00	2379.00	2361.50	2394.64	52843	1265.40	8483	28171	53.31
MASTER	SM	18-Oct-2023	141.00	141.15	143.00	140.30	143.00	143.00	141.34	19000	26.86	18	16000	84.21
MATRIMONY	EQ	18-Oct-2023	579.20	581.00	581.00	574.00	580.00	579.55	577.24	13767	79.47	750	10814	78.55
MAWANASUG	EQ	18-Oct-2023	106.15	106.95	111.35	106.10	108.20	107.60	108.71	579615	630.09	4986	202504	34.94
MAXHEALTH	EQ	18-Oct-2023	573.90	579.90	583.60	575.55	578.50	577.90	578.89	862247	4991.49	27090	480806	55.76
MAXIND	EQ	18-Oct-2023	151.55	150.00	154.95	144.10	146.90	145.75	148.89	107552	160.13	3947	64270	59.76
MAYURUNIQ	EQ	18-Oct-2023	547.05	549.70	561.95	547.35	554.95	554.85	554.02	55526	307.62	4800	30744	55.37
MAZDA	EQ	18-Oct-2023	1352.50	1352.50	1401.85	1352.50	1359.00	1357.20	1379.16	28812	397.36	4910	11970	41.55
MAZDOCK	EQ	18-Oct-2023	2153.80	2180.00	2223.00	2133.30	2146.85	2141.30	2182.08	1397969	30504.85	61488	267049	19.10
MBAPL	EQ	18-Oct-2023	608.60	611.95	613.00	600.00	605.05	604.20	606.43	12638	76.64	1091	8657	68.50
MBECL	BE	18-Oct-2023	3.90	4.05	4.05	3.80	3.95	4.00	4.01	237661	9.53	146	-	-
MBLINFRA	BE	18-Oct-2023	28.70	27.70	29.90	27.60	28.95	28.85	28.36	60273	17.09	166	-	-
MCDOWELL-N	EQ	18-Oct-2023	1086.40	1086.00	1086.00	1050.70	1056.00	1056.35	1061.37	889566	9441.56	44192	331192	37.23
MCL	BE	18-Oct-2023	30.00	29.60	30.10	29.00	29.60	29.40	29.45	41539	12.23	161	-	-
MCLEODRUSS	BE	18-Oct-2023	19.85	19.90	20.00	19.15	19.50	19.60	19.55	196972	38.51	402	-	-
MCON	SM	18-Oct-2023	155.40	159.40	159.40	150.00	150.00	150.00	154.70	6000	9.28	2	6000	100.00
MCX	EQ	18-Oct-2023	2194.65	2155.00	2208.00	2150.00	2193.40	2193.95	2183.66	945115	20638.06	42974	249097	26.36
MDL	SM	18-Oct-2023	48.05	49.00	50.45	46.10	50.45	48.25	48.76	14000	6.83	7	10000	71.43
MEDANTA	EQ	18-Oct-2023	779.75	784.95	786.15	767.15	776.85	773.05	772.94	139348	1077.08	12155	80343	57.66
MEDICAMEQ	EQ	18-Oct-2023	614.45	619.15	622.70	596.05	621.90	618.30	605.48	29831	180.62	2436	16328	54.74
MEDICO	EQ	18-Oct-2023	71.25	71.25	71.70	69.75	69.80	70.75	71.08	137461	97.71	460	21126	15.37
MEDPLUS	EQ	18-Oct-2023	761.45	765.40	773.45	761.70	762.05	763.75	765.41	47156	360.94	4233	25418	53.90
MEGASOFT	BE	18-Oct-2023	49.10	49.10	50.00	48.00	48.70	48.40	49.28	89939	44.32	262	-	-
MEGASTAR	EQ	18-Oct-2023	292.00	293.35	295.45	291.00	294.00	293.75	293.32	1756	5.15	279	934	53.19
MELSTAR	BZ	18-Oct-2023	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2113	0.05	7	-	-
MENONBE	EQ	18-Oct-2023	149.35	149.40	151.65	146.50	147.20	147.45	148.26	74420	110.34	1621	37681	50.63
MEP	EQ	18-Oct-2023	13.15	13.20	14.45	13.15	14.10	14.05	13.97	3044010	425.38	3274	2043686	67.14
METROBRAND	EQ	18-Oct-2023	1209.65	1213.70	1214.50	1189.55	1202.00	1204.20	1204.50	93383	1124.80	7529	56075	60.05
METROPOLIS	EQ	18-Oct-2023	1544.80	1553.90	1577.00	1525.35	1534.00	1528.60	1553.58	369346	5738.09	21554	108757	29.45
MFSL	EQ	18-Oct-2023	937.55	940.45	940.45	923.00	925.10	929.60	929.27	519283	4825.53	23433	271520	52.29
MGEL	BE	18-Oct-2023	15.40	15.35	15.40	14.65	14.95	14.95	14.93	59937	8.95	241	-	-
MGL	EQ	18-Oct-2023	1140.60	1145.95	1146.60	1115.50	1123.75	1126.75	1126.01	384142	4325.47	14470	195916	51.00
MHHL	SM	18-Oct-2023	66.75	72.00	72.00	67.00	67.00	67.00	68.59	30000	20.58	10	21000	70.00
MHLXMIRU	EQ	18-Oct-2023	205.65	205.65	212.95	198.85	201.10	201.75	203.86	18139	36.98	527	15134	83.43
MHRIL	EQ	18-Oct-2023	466.75	465.35	466.75	452.25	455.70	457.60	460.10	185860	855.14	8410	81321	43.75
MICEL	EQ	18-Oct-2023	40.60	42.60	42.60	38.90	42.60	42.60	41.94	2256914	946.64	7972	1139379	50.48
MID150BEES	EQ	18-Oct-2023	155.64	160.30	160.30	154.50	154.86	154.98	155.14	219224	340.11	2343	158479	72.29
MIDCAPETF	EQ	18-Oct-2023	15.35	15.38	15.39	15.22	15.25	15.24	15.28	191460	29.26	1545	154058	80.46
MIDHANI	EQ	18-Oct-2023	447.75	447.85	452.95	430.60	437.85	437.55	440.42	781881	3443.58	17736	277497	35.49
MINDACORP	EQ	18-Oct-2023	338.75	340.50	344.10	335.00	339.80	341.10	339.81	357581	1215.10	8075	144093	40.30
MINDSPACE	RR	18-Oct-2023	307.91	309.61	319.45	308.01	319.00	317.55	316.45	949621	3005.09	8315	870544	91.67
MINDTECK	EQ	18-Oct-2023	192.60	193.90	198.20	188.00	189.20	189.25	192.88	77150	148.81	1918	45257	58.66
MIRCELECTR	BE	18-Oct-2023	20.10	19.70	19.70	19.70	19.70	19.70	19.70	26567	5.23	61	-	-
MIRZAINT	EQ	18-Oct-2023	51.45	51.55	54.10	50.50	50.95	50.95	52.09	2833908	1476.21	13507	1184751	41.81
MITCON	EQ	18-Oct-2023	78.85	78.50	78.70	77.00	77.00	77.70	77.43	13580	10.51	204	10059	74.07
MITTAL	EQ	18-Oct-2023	18.20	18.35	18.50	17.75	17.80	18.05	18.21	425256	77.45	396	192942	45.37
MKPL	EQ	18-Oct-2023	843.60	846.60	884.45	832.50	860.05	874.45	858.12	204929	1758.54	4931	71392	34.84
MMFL	EQ	18-Oct-2023	897.10	899.00	918.00	893.40	909.00	909.70	906.80	31659	287.08	3051	18967	59.91
MMP	BE	18-Oct-2023	222.35	222.35	228.00	219.00	224.95	221.50	224.87	14135	31.79	129	-	-
MMTC	EQ	18-Oct-2023	87.10	82.95	82.95	78.40	78.40	78.40	79.26	24994755	19811.57	81282	9613005	38.46
MODIRUBBER	BE	18-Oct-2023	84.95	84.95	86.95	83.50	85.45	85.45	84.79	5804	4.92	109	-	-
MODISONLTD	BE	18-Oct-2023	81.05	82.45	82.95	79.00	81.50	81.50	81.11	27953	22.67	178	-	-
MOGSEC	EQ	18-Oct-2023	52.82	54.40	54.40	52.71	52.74	52.76	52.77	4574	2.41	19	3771	82.44
MOHEALTH	EQ	18-Oct-2023	28.58	28.90	28.90	28.50	28.60	28.59	28.55	10585	3.02	91	10197	96.33
MOHITIND	BE	18-Oct-2023	19.55	19.75	19.75	18.95	19.50	19.30	19.18	9597	1.84	67	-	-
MOIL	EQ	18-Oct-2023	273.30	273.35	274.45	255.15	257.60	257.60	262.55	3022312	7935.01	33871	926060	30.64
MOKSH	BE	18-Oct-2023	15.65	15.75	15.75	15.25	15.60	15.55	15.48	95656	14.81	498	-	-
MOL	EQ	18-Oct-2023	80.00	80.20	81.65	79.05	79.80	79.75	80.36	701794	563.99	3886	332265	47.35
MOLDTECH	EQ	18-Oct-2023	340.45	345.00	347.00	337.00	338.90	338.90	341.55	34125	116.55	3621	16946	49.66
MOLDTKPAC	EQ	18-Oct-2023	889.00	901.00	901.00	870.00	876.90	874.05	878.92	61361	539.32	10337	34216	55.76
MOLOWVOL	EQ	18-Oct-2023	28.89	28.89	28.89	28.03	28.03	28.09	28.37	2463	0.70	52	967	39.26
MOM100	EQ	18-Oct-2023	43.41	43.42	43.89	42.83	42.84	43.01	43.09	88750	38.25	1323	57241	64.50
MOM50	EQ	18-Oct-2023	200.70	203.00	203.00	199.51	200.81	199.98	200.23	646	1.29	60	383	59.29
MOMENTUM	EQ	18-Oct-2023	23.56	23.75	23.75	23.20	23.40	23.29	23.41	9313	2.18	108	6798	72.99
MOMOMENTUM	EQ	18-Oct-2023	47.13	47.12	47.19	46.35	46.88	46.37	46.42	552559	256.48	261	530097	95.93
MON100	EQ	18-Oct-2023	122.12	124.00	124.00	121.53	121.60	121.63	121.81	120635	146.95	2665	64837	53.75
MONARCH	EQ	18-Oct-2023	392.10	393.90	397.60	384.55	387.00	388.35	389.57	702784	2737.80	6971	71067	10.11
MONIFTY500	EQ	18-Oct-2023	17.55	17.75	17.75	17.39	17.43	17.41	17.48	80949	14.15	478	64742	79.98
MONOPHARMA	SM	18-Oct-2023	48.00	50.80	50.80	46.15	46.60	47.20	47.77	92000	43.94	23	64000	69.57
MONQ50	EQ	18-Oct-2023	53.11	53.51	54.25	52.80	54.25	54.04	53.64	22485	12.06	282	19758	87.87
MONTECARLO	EQ	18-Oct-2023	807.85	811.90	815.00	796.55	805.30	806.30	806.39	29865	240.83	3300	15571	52.14
MOQUALITY	EQ	18-Oct-2023	137.95	137.61	137.61	137.10	137.10	137.10	137.45	5	0.01	3	4	80.00
MORARJEE	EQ	18-Oct-2023	23.40	23.60	23.85	22.60	22.65	22.75	23.12	85152	19.69	484	58974	69.26
MOREPENLAB	EQ	18-Oct-2023	35.65	35.75	36.55	35.45	35.65	35.60	35.93	2045008	734.68	5610	599498	29.32
MOS	SM	18-Oct-2023	98.05	97.00	101.60	96.50	99.95	99.90	98.81	684800	676.64	247	241600	35.28
MOTHERSON	EQ	18-Oct-2023	97.30	97.30	97.60	95.85	96.25	96.35	96.54	3806433	3674.68	26057	1950713	51.25
MOTILALOFS	EQ	18-Oct-2023	1019.35	1017.80	1025.00	992.05	992.05	1001.00	1006.17	202643	2038.94	12171	93061	45.92
MOTOGENFIN	BE	18-Oct-2023	30.75	31.00	32.00	29.50	30.00	30.00	30.30	23731	7.19	77	-	-
MOVALUE	EQ	18-Oct-2023	64.79	64.80	65.19	64.00	64.00	64.13	64.68	12052	7.79	160	10405	86.33
MPHASIS	EQ	18-Oct-2023	2290.75	2292.00	2303.00	2241.35	2260.00	2255.20	2262.51	428758	9700.71	32585	189484	44.19
MPSLTD	EQ	18-Oct-2023	1686.45	1695.00	1786.00	1671.10	1740.00	1748.25	1725.67	33082	570.89	6483	10850	32.80
MRF	EQ	18-Oct-2023	110885.75	111000.00	111099.95	109401.05	109401.05	109672.80	110118.07	5862	6455.12	3565	1788	30.50
MRO-TEK	EQ	18-Oct-2023	61.50	61.90	62.65	60.20	60.50	60.40	60.94	36083	21.99	635	18660	51.71
MRPL	EQ	18-Oct-2023	112.20	114.50	117.40	106.65	107.65	107.45	110.85	21095767	23383.89	67000	4489090	21.28
MSPL	BE	18-Oct-2023	19.40	19.75	19.75	19.40	19.75	19.75	19.46	4058512	789.76	386	-	-
MSTCLTD	EQ	18-Oct-2023	494.95	500.45	508.90	478.50	483.00	482.70	491.95	925347	4552.22	28505	330817	35.75
MSUMI	EQ	18-Oct-2023	62.95	63.00	63.00	61.95	62.50	62.40	62.39	1976611	1233.21	32364	1218339	61.64
MTARTECH	EQ	18-Oct-2023	2637.30	2640.80	2667.20	2621.05	2631.00	2640.20	2641.24	304868	8052.28	17881	162112	53.17
MTEDUCARE	BE	18-Oct-2023	4.00	4.05	4.10	3.90	4.05	4.05	4.02	29956	1.20	79	-	-
MTNL	EQ	18-Oct-2023	31.40	31.60	32.00	29.65	30.05	30.05	30.80	11926079	3672.81	12205	3527324	29.58
MUKANDLTD	EQ	18-Oct-2023	171.65	173.40	182.25	170.55	177.95	177.20	176.86	642180	1135.76	13172	313909	48.88
MUKTAARTS	BE	18-Oct-2023	78.70	78.70	79.80	75.10	76.10	77.05	77.25	18207	14.06	177	-	-
MUNJALAU	EQ	18-Oct-2023	56.60	57.35	58.50	56.75	57.15	56.95	57.49	263238	151.33	2243	126083	47.90
MUNJALSHOW	EQ	18-Oct-2023	143.30	143.85	145.65	138.20	141.10	142.00	141.60	116998	165.67	2644	53671	45.87
MURUDCERA	EQ	18-Oct-2023	56.00	56.45	58.00	54.00	55.00	54.85	56.04	293229	164.32	2421	141275	48.18
MUTHOOTCAP	EQ	18-Oct-2023	435.15	439.00	441.45	428.05	437.00	436.80	435.97	43092	187.87	3478	26121	60.62
MUTHOOTFIN	EQ	18-Oct-2023	1251.70	1247.20	1256.80	1242.10	1250.00	1250.75	1251.53	199928	2502.16	12750	107148	53.59
MVGJL	EQ	18-Oct-2023	282.50	282.40	282.40	267.50	272.45	272.00	272.02	481542	1309.91	5642	324278	67.34
MWL	SM	18-Oct-2023	119.80	124.00	124.00	120.00	120.00	120.00	120.82	6000	7.25	5	4800	80.00
NABARD	N2	18-Oct-2023	1171.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	100	1.17	1	100	100.00
NACLIND	EQ	18-Oct-2023	78.40	79.00	79.00	77.50	78.00	77.80	78.19	38100	29.79	702	25777	67.66
NAGAFERT	EQ	18-Oct-2023	8.90	8.80	9.10	8.50	9.00	8.85	8.82	1742798	153.75	1498	874728	50.19
NAGREEKCAP	BE	18-Oct-2023	14.85	14.85	14.95	14.10	14.80	14.80	14.67	6250	0.92	53	-	-
NAGREEKEXP	EQ	18-Oct-2023	55.00	54.20	56.20	53.50	55.15	54.95	55.38	82079	45.46	1787	17773	21.65
NAHARCAP	EQ	18-Oct-2023	298.70	301.95	315.15	298.05	302.00	304.50	307.17	50252	154.36	1620	19701	39.20
NAHARINDUS	EQ	18-Oct-2023	143.25	142.85	151.90	140.50	148.40	148.30	148.81	397504	591.54	9914	152854	38.45
NAHARPOLY	EQ	18-Oct-2023	236.45	235.20	246.95	235.15	239.50	240.10	242.68	43368	105.24	1355	15042	34.68
NAHARSPING	EQ	18-Oct-2023	268.40	269.15	295.90	267.45	287.90	287.55	288.52	503198	1451.81	14784	198554	39.46
NAM-INDIA	EQ	18-Oct-2023	382.65	382.00	383.95	368.35	369.00	372.15	374.40	722895	2706.51	18187	265130	36.68
NARMADA	EQ	18-Oct-2023	19.25	19.75	19.75	19.25	19.50	19.50	19.53	26031	5.08	290	17338	66.61
NATCOPHARM	EQ	18-Oct-2023	839.75	838.00	850.00	835.00	845.00	845.40	844.29	375700	3171.98	16699	254942	67.86
NATHBIOGEN	EQ	18-Oct-2023	201.65	203.65	204.25	196.70	198.00	198.25	199.96	117957	235.87	4552	69088	58.57
NATIONALUM	EQ	18-Oct-2023	99.60	100.25	102.25	98.10	98.45	98.50	99.88	13579682	13562.77	51591	5417591	39.89
NAUKRI	EQ	18-Oct-2023	4127.55	4150.00	4229.00	4150.00	4215.95	4204.50	4201.39	527387	22157.57	54811	284605	53.97
NAVA	EQ	18-Oct-2023	446.90	449.30	451.15	437.45	444.00	445.20	444.72	303847	1351.26	9099	123769	40.73
NAVINFLUOR	EQ	18-Oct-2023	3696.80	3705.00	3710.00	3650.05	3670.00	3675.40	3675.21	211278	7764.91	17648	109181	51.68
NAVINIFTY	EQ	18-Oct-2023	198.54	198.54	199.95	196.31	199.95	197.27	197.39	504	0.99	21	253	50.20
NAVKARCORP	EQ	18-Oct-2023	62.35	63.00	63.40	61.40	62.15	61.95	62.29	474286	295.43	2719	245354	51.73
NAVNETEDUL	EQ	18-Oct-2023	164.75	166.95	174.25	166.25	173.85	173.15	171.42	971622	1665.52	16104	546548	56.25
NAZARA	EQ	18-Oct-2023	846.80	848.00	854.25	835.20	847.80	847.65	846.57	116500	986.26	7037	41930	35.99
NBCC	EQ	18-Oct-2023	64.70	65.00	67.45	64.10	64.60	64.60	65.77	52791721	34720.25	83826	12789008	24.23
NBIFIN	EQ	18-Oct-2023	1799.00	1776.40	1778.00	1763.00	1778.00	1774.45	1776.28	110	1.95	33	97	88.18
NCC	EQ	18-Oct-2023	163.00	163.60	164.80	157.10	158.50	158.10	160.07	4981579	7973.94	34445	2643363	53.06
NCLIND	EQ	18-Oct-2023	221.15	223.05	225.00	217.60	218.10	218.70	221.49	256669	568.49	4744	126255	49.19
NDGL	EQ	18-Oct-2023	1830.60	1881.45	1890.00	1835.00	1849.00	1853.75	1868.12	1030	19.24	245	612	59.42
NDL	EQ	18-Oct-2023	23.85	24.00	24.00	23.35	23.65	23.55	23.75	71172	16.90	452	53159	74.69
NDLVENTURE	BE	18-Oct-2023	141.55	141.55	145.00	140.40	142.00	141.05	141.08	4228	5.96	43	-	-
NDRAUTO	BE	18-Oct-2023	631.15	629.95	629.95	618.55	618.55	618.55	623.42	1219	7.60	77	-	-
NDTV	EQ	18-Oct-2023	211.90	212.95	213.00	209.20	210.50	210.25	211.01	98630	208.12	2515	45294	45.92
NECCLTD	EQ	18-Oct-2023	23.80	24.00	24.35	23.50	23.60	23.65	23.81	839879	199.98	3470	87293	10.39
NECLIFE	EQ	18-Oct-2023	24.30	24.50	24.50	23.70	23.90	23.80	24.05	199586	48.01	869	132473	66.37
NELCAST	EQ	18-Oct-2023	156.85	159.80	161.00	155.10	158.75	159.55	158.07	269404	425.84	4317	122832	45.59
NELCO	EQ	18-Oct-2023	782.55	788.00	794.60	762.05	767.00	767.75	775.16	100614	779.92	8032	41450	41.20
NEOGEN	EQ	18-Oct-2023	1715.80	1724.00	1725.25	1651.15	1692.90	1691.35	1677.97	41637	698.65	7574	19804	47.56
NESCO	EQ	18-Oct-2023	679.45	682.85	682.85	667.60	669.75	671.00	674.55	21493	144.98	2826	12999	60.48
NESTLEIND	EQ	18-Oct-2023	23325.30	23325.30	23447.15	23200.00	23250.00	23262.95	23303.35	35671	8312.54	14747	16026	44.93
NETF	EQ	18-Oct-2023	208.58	209.49	209.49	207.31	207.51	207.37	208.20	1596	3.32	81	1087	68.11
NETWEB	EQ	18-Oct-2023	880.05	882.00	893.20	865.00	866.00	869.60	878.00	40123	352.28	6028	18705	46.62
NETWORK18	EQ	18-Oct-2023	77.65	77.90	79.10	75.45	78.25	77.95	77.52	4705235	3647.47	12050	1222973	25.99
NEULANDLAB	EQ	18-Oct-2023	4015.90	4042.00	4134.35	3939.70	4108.00	4040.40	4035.19	34275	1383.06	8381	18197	53.09
NEWGEN	EQ	18-Oct-2023	1041.40	1090.00	1175.00	1062.20	1113.00	1117.30	1127.01	1356880	15292.14	69853	394096	29.04
NEWJAISA	ST	18-Oct-2023	98.90	94.25	98.70	93.95	93.95	95.25	94.97	405000	384.61	129	387000	95.56
NEXT50	EQ	18-Oct-2023	460.09	460.60	461.00	455.41	455.41	455.41	455.47	9444	43.01	31	9083	96.18
NEXTMEDIA	EQ	18-Oct-2023	7.35	8.05	8.05	6.85	7.20	7.30	7.59	329841	25.03	573	181217	54.94
NFL	EQ	18-Oct-2023	79.65	79.90	81.50	76.70	77.25	77.30	78.71	13248274	10428.04	32364	3807218	28.74
NGIL	EQ	18-Oct-2023	42.05	42.50	42.50	39.15	40.80	41.00	41.29	125348	51.75	1705	46422	37.03
NGLFINE	EQ	18-Oct-2023	1875.75	1875.75	1945.90	1866.90	1881.90	1878.40	1902.77	3933	74.84	1331	1287	32.72
NH	EQ	18-Oct-2023	1075.45	1075.45	1088.40	1072.00	1079.95	1082.15	1082.28	186748	2021.14	17726	121108	64.85
NHAI	N2	18-Oct-2023	1098.80	1098.80	1102.00	1098.00	1101.00	1100.63	1099.09	2894	31.81	39	2884	99.65
NHAI	N4	18-Oct-2023	1095.58	1095.58	1114.93	1092.00	1095.00	1093.50	1099.67	59	0.65	26	58	98.31
NHAI	N6	18-Oct-2023	1209.95	1215.00	1216.98	1205.15	1213.90	1213.70	1213.53	162	1.97	17	152	93.83
NHAI	N8	18-Oct-2023	1070.45	1078.89	1078.89	1078.89	1078.89	1078.89	1078.89	1	0.01	1	1	100.00
NHAI	NA	18-Oct-2023	1169.00	1169.00	1169.00	1165.50	1165.50	1165.50	1165.77	270	3.15	5	270	100.00
NHAI	NE	18-Oct-2023	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	1	100	100.00
NHBTF2014	N6	18-Oct-2023	6840.00	6815.00	6820.30	6815.00	6820.30	6820.30	6817.65	14	0.95	2	7	50.00
NHIT	N1	18-Oct-2023	302.11	302.50	303.90	301.55	302.94	301.70	301.83	2585	7.80	45	2581	99.85
NHIT	N2	18-Oct-2023	303.06	303.00	303.00	303.00	303.00	303.00	303.00	1800	5.45	22	1800	100.00
NHIT	N3	18-Oct-2023	407.49	407.90	407.90	406.50	406.50	406.53	407.49	730	2.97	13	730	100.00
NHPC	EQ	18-Oct-2023	53.10	53.40	53.80	51.75	52.15	52.05	52.57	24123697	12681.35	33195	12245728	50.76
NIACL	EQ	18-Oct-2023	142.55	142.65	144.40	138.75	144.05	143.55	142.36	942691	1342.01	10019	499100	52.94
NIBL	BE	18-Oct-2023	31.00	31.20	31.20	29.55	30.00	29.80	29.82	17988	5.36	67	-	-
NIDAN	SM	18-Oct-2023	32.50	32.10	32.80	32.00	32.20	32.20	32.36	24000	7.77	17	21000	87.50
NIDO	N5	18-Oct-2023	981.00	981.00	981.00	981.00	981.00	981.00	981.00	105	1.03	3	105	100.00
NIDO	N6	18-Oct-2023	1013.99	996.00	996.00	975.00	996.00	996.00	988.05	132	1.30	5	132	100.00
NIF100BEES	EQ	18-Oct-2023	206.12	206.12	206.70	204.81	205.05	204.94	205.48	2861	5.88	214	2229	77.91
NIFMID150	EQ	18-Oct-2023	151.98	151.31	151.52	150.80	151.45	151.48	151.32	142	0.21	11	140	98.59
NIFTYBEES	EQ	18-Oct-2023	218.55	219.59	219.59	216.92	217.10	217.20	217.86	1761105	3836.70	22855	1395656	79.25
NIFTYETF	EQ	18-Oct-2023	208.53	208.68	209.25	206.78	206.78	207.13	207.37	35450	73.51	346	25731	72.58
NIFTYQLITY	EQ	18-Oct-2023	16.79	16.79	16.80	16.22	16.80	16.65	16.69	8411	1.40	225	3717	44.19
NIITLTD	EQ	18-Oct-2023	123.90	124.95	126.65	121.25	122.00	122.35	124.04	344040	426.74	4290	154696	44.96
NIITMTS	EQ	18-Oct-2023	415.05	418.45	418.45	403.30	410.90	410.25	410.07	168955	692.84	12909	123327	72.99
NILAINFRA	BE	18-Oct-2023	6.40	6.50	6.50	6.30	6.40	6.35	6.40	186332	11.92	371	-	-
NILASPACES	BE	18-Oct-2023	3.35	3.45	3.50	3.20	3.25	3.30	3.39	164742	5.58	320	-	-
NILKAMAL	EQ	18-Oct-2023	2346.25	2330.20	2374.95	2301.50	2319.95	2312.30	2341.58	2048	47.96	544	999	48.78
NINSYS	EQ	18-Oct-2023	344.30	356.00	360.00	340.10	355.00	350.30	346.92	4520	15.68	1014	2190	48.45
NIPPOBATRY	BE	18-Oct-2023	525.40	535.90	535.90	535.90	535.90	535.90	535.90	7319	39.22	158	-	-
NIRAJ	BE	18-Oct-2023	37.60	38.95	38.95	37.60	38.10	37.85	38.20	45343	17.32	309	-	-
NIRMAN	SM	18-Oct-2023	243.40	255.55	255.55	231.25	231.45	232.70	238.63	208800	498.25	160	110400	52.87
NITCO	EQ	18-Oct-2023	20.30	20.65	20.90	19.75	20.05	20.05	20.30	257393	52.26	1131	147106	57.15
NITINSPIN	EQ	18-Oct-2023	295.75	294.10	302.30	293.00	293.10	294.05	296.27	117092	346.91	5045	56709	48.43
NITIRAJ	BE	18-Oct-2023	139.10	141.85	141.85	141.85	141.85	141.85	141.85	10823	15.35	63	-	-
NKIND	BE	18-Oct-2023	77.80	81.65	81.65	81.65	81.65	81.65	81.65	5786	4.72	24	-	-
NLCINDIA	EQ	18-Oct-2023	135.65	136.45	137.30	131.05	132.25	132.20	134.14	1609508	2159.07	12693	811341	50.41
NMDC	EQ	18-Oct-2023	165.20	165.20	166.50	160.25	161.45	161.65	162.55	14161636	23020.40	69157	6327135	44.68
NOCIL	EQ	18-Oct-2023	237.55	238.10	240.90	230.25	231.90	231.85	235.19	670613	1577.24	11603	316061	47.13
NOIDATOLL	EQ	18-Oct-2023	8.40	8.60	9.55	8.50	8.85	8.95	9.03	4666600	421.35	5828	2106585	45.14
NORBTEAEXP	BE	18-Oct-2023	12.50	12.50	12.50	12.25	12.25	12.25	12.27	3045	0.37	18	-	-
NOVARTIND	EQ	18-Oct-2023	714.75	717.00	719.80	713.30	715.00	716.95	715.67	12895	92.29	525	8526	66.12
NPBET	EQ	18-Oct-2023	236.40	235.97	239.60	233.50	239.60	234.78	234.59	289	0.68	41	278	96.19
NPST	SM	18-Oct-2023	1720.10	1720.00	1720.00	1645.50	1661.00	1663.00	1675.42	2400	40.21	6	2000	83.33
NRAIL	EQ	18-Oct-2023	370.45	375.95	377.95	367.55	367.55	368.20	370.55	19744	73.16	1177	13741	69.60
NRBBEARING	EQ	18-Oct-2023	272.40	271.45	274.95	262.35	265.90	265.15	267.12	210723	562.89	6412	115112	54.63
NRL	EQ	18-Oct-2023	96.20	96.20	97.80	93.30	94.95	94.70	95.02	54402	51.69	587	34420	63.27
NSIL	EQ	18-Oct-2023	2638.00	2639.40	2648.50	2577.20	2578.00	2592.70	2602.96	1414	36.81	472	828	58.56
NSLNISP	EQ	18-Oct-2023	51.80	52.00	52.20	50.50	51.00	50.75	51.03	4588372	2341.51	16261	2906487	63.34
NTPC	EQ	18-Oct-2023	245.95	245.90	246.80	241.60	242.35	242.00	243.44	6987265	17009.50	107597	4456952	63.79
NTPC	N1	18-Oct-2023	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	20	0.21	1	20	100.00
NTPC	N6	18-Oct-2023	1350.00	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	90	1.23	5	90	100.00
NTPC	N7	18-Oct-2023	10.53	10.53	10.55	10.52	10.55	10.52	10.53	37646	3.96	84	37411	99.38
NTPC	NC	18-Oct-2023	1118.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	16	0.17	1	16	100.00
NUCLEUS	EQ	18-Oct-2023	1197.90	1203.00	1317.65	1198.00	1317.65	1317.65	1288.48	197179	2540.62	5964	133761	67.84
NURECA	EQ	18-Oct-2023	357.20	360.00	384.40	355.00	360.55	361.80	370.69	180885	670.52	10787	46033	25.45
NUVAMA	EQ	18-Oct-2023	2351.65	2352.05	2365.00	2320.20	2354.00	2353.55	2350.28	30262	711.24	2398	21794	72.02
NUVOCO	EQ	18-Oct-2023	365.75	364.00	367.00	362.55	363.00	363.05	363.70	104775	381.07	2777	63630	60.73
NV20BEES	EQ	18-Oct-2023	118.58	122.15	124.00	116.00	124.00	118.40	118.63	7541	8.95	174	4621	61.28
NXST	RR	18-Oct-2023	127.98	129.74	129.75	126.03	128.75	128.73	128.34	905310	1161.88	2282	812480	89.75
NYKAA	EQ	18-Oct-2023	145.20	145.20	147.20	143.25	146.05	146.45	145.32	4284546	6226.45	31161	2607260	60.85
OAL	EQ	18-Oct-2023	370.30	373.70	373.70	364.05	370.70	369.20	369.78	8629	31.91	778	5266	61.03
OBCL	EQ	18-Oct-2023	53.70	54.25	54.35	52.25	52.75	52.55	52.97	60916	32.27	2449	21120	34.67
OBEROIRLTY	EQ	18-Oct-2023	1137.10	1136.90	1137.20	1110.85	1121.50	1124.35	1123.05	254617	2859.48	13059	134617	52.87
OCCL	EQ	18-Oct-2023	815.15	817.00	822.15	805.00	820.00	810.65	817.10	5051	41.27	627	3219	63.73
OFSS	EQ	18-Oct-2023	4170.50	4190.00	4204.90	4105.95	4105.95	4132.10	4139.87	69555	2879.49	9231	29673	42.66
OIL	EQ	18-Oct-2023	331.60	335.00	339.40	324.35	328.60	328.35	330.33	5111092	16883.66	44534	3191671	62.45
OILCOUNTUB	BE	18-Oct-2023	23.30	22.85	22.85	22.85	22.85	22.85	22.85	1890	0.43	17	-	-
OLECTRA	EQ	18-Oct-2023	1159.70	1162.00	1167.30	1140.00	1142.45	1141.70	1147.99	175519	2014.95	11890	112989	64.37
OLIL	ST	18-Oct-2023	108.35	102.95	102.95	102.95	102.95	102.95	102.95	33600	34.59	18	32400	96.43
OMAXAUTO	EQ	18-Oct-2023	62.10	62.50	63.85	59.70	60.15	60.10	61.27	57517	35.24	546	35556	61.82
OMAXE	EQ	18-Oct-2023	91.35	91.85	91.85	86.80	88.00	88.00	89.14	518074	461.82	2670	335351	64.73
OMFURN	SM	18-Oct-2023	79.20	79.20	79.20	75.25	75.25	75.25	76.24	9600	7.32	4	9600	100.00
OMINFRAL	BE	18-Oct-2023	93.80	95.65	95.65	94.50	94.50	94.50	95.15	176257	167.71	336	-	-
OMKARCHEM	BZ	18-Oct-2023	9.30	9.65	9.65	9.20	9.25	9.25	9.28	11951	1.11	46	-	-
ONELIFECAP	EQ	18-Oct-2023	17.80	18.25	18.25	16.90	17.00	17.10	17.44	79261	13.82	630	49974	63.05
ONEPOINT	BE	18-Oct-2023	36.05	36.75	36.75	36.00	36.00	36.00	36.49	183292	66.88	184	-	-
ONGC	EQ	18-Oct-2023	186.25	188.00	188.05	186.05	186.85	186.95	187.03	10181113	19041.70	75568	6770056	66.50
ONMOBILE	EQ	18-Oct-2023	116.20	116.95	123.20	116.00	119.00	119.05	120.36	2850190	3430.44	16376	852638	29.92
ONWARDTEC	EQ	18-Oct-2023	572.95	577.00	577.05	560.00	573.00	568.90	568.47	32713	185.96	3132	13120	40.11
OPTIEMUS	EQ	18-Oct-2023	299.15	301.45	321.00	300.00	312.05	311.50	314.04	523703	1644.63	16512	185401	35.40
ORBTEXP	EQ	18-Oct-2023	175.25	174.95	177.80	165.50	172.00	173.45	171.86	21323	36.65	650	11653	54.65
ORCHPHARMA	EQ	18-Oct-2023	484.50	491.70	491.70	473.95	474.00	477.65	479.46	29884	143.28	1846	23867	79.87
ORIANA	SM	18-Oct-2023	326.70	327.00	330.50	317.25	320.00	319.10	324.35	25200	81.74	20	22800	90.48
ORICONENT	EQ	18-Oct-2023	32.20	32.30	33.40	31.60	32.80	32.80	32.52	944685	307.20	4531	327041	34.62
ORIENTALTL	EQ	18-Oct-2023	7.05	7.05	7.15	7.00	7.10	7.05	7.06	21298	1.50	74	19132	89.83
ORIENTBELL	EQ	18-Oct-2023	470.90	470.00	478.95	469.05	475.85	474.15	473.89	8041	38.11	415	5423	67.44
ORIENTCEM	EQ	18-Oct-2023	189.10	195.00	216.50	195.00	203.70	204.25	207.59	19267069	39996.18	139472	4488743	23.30
ORIENTCER	EQ	18-Oct-2023	43.80	44.65	45.75	43.00	44.85	44.60	44.26	366147	162.05	1901	227579	62.16
ORIENTELEC	EQ	18-Oct-2023	228.00	228.55	228.55	219.25	223.00	221.30	223.30	338978	756.95	11468	205002	60.48
ORIENTHOT	EQ	18-Oct-2023	101.05	101.00	102.65	98.10	99.00	98.60	100.38	489866	491.73	3700	296017	60.43
ORIENTLTD	BE	18-Oct-2023	75.10	75.10	75.20	73.35	73.50	74.05	74.82	4665	3.49	60	-	-
ORIENTPPR	EQ	18-Oct-2023	51.20	51.40	51.50	49.50	50.20	50.10	50.21	2239914	1124.66	7291	823526	36.77
ORISSAMINE	EQ	18-Oct-2023	6744.70	6790.00	6899.85	6609.00	6784.00	6780.85	6771.36	42792	2897.60	12059	11265	26.33
ORTEL	BZ	18-Oct-2023	0.90	0.90	0.95	0.85	0.95	0.85	0.86	24721	0.21	11	-	-
ORTINLAB	EQ	18-Oct-2023	21.25	22.00	22.00	20.30	20.30	20.55	21.11	59624	12.59	488	38672	64.86
OSIAHYPER	EQ	18-Oct-2023	55.35	55.00	56.40	53.00	53.00	54.05	54.42	734972	399.94	2581	160843	21.88
OSWALAGRO	EQ	18-Oct-2023	35.60	35.95	36.45	34.50	34.80	34.75	35.29	142875	50.43	1281	75040	52.52
OSWALGREEN	EQ	18-Oct-2023	28.80	29.00	29.15	27.60	28.15	28.05	28.29	499316	141.26	1961	296333	59.35
OSWALSEEDS	EQ	18-Oct-2023	68.95	69.50	70.00	66.40	67.70	67.10	68.31	130564	89.19	961	28497	21.83
PAGEIND	EQ	18-Oct-2023	39326.85	39151.00	39584.45	38556.10	38620.00	38615.85	38968.44	10568	4118.18	6093	3120	29.52
PAISALO	EQ	18-Oct-2023	75.80	76.35	79.25	74.60	77.65	78.10	77.32	2644284	2044.57	12366	1180654	44.65
PAKKA	EQ	18-Oct-2023	282.75	283.00	289.65	270.70	280.50	280.10	279.49	592503	1655.98	13084	287850	48.58
PALASHSECU	EQ	18-Oct-2023	113.40	110.55	118.45	110.55	118.00	116.20	115.29	8294	9.56	348	3489	42.07
PALREDTEC	EQ	18-Oct-2023	150.70	151.65	153.90	149.00	150.00	149.30	151.13	5011	7.57	280	2346	46.82
PANACEABIO	EQ	18-Oct-2023	168.15	168.55	170.50	164.10	166.50	166.05	167.21	208342	348.36	3935	109211	52.42
PANACHE	BE	18-Oct-2023	73.40	75.90	76.00	73.40	75.85	75.25	74.55	15866	11.83	72	-	-
PANAMAPET	EQ	18-Oct-2023	327.25	329.25	339.70	320.15	330.05	327.40	328.76	173448	570.22	8828	75287	43.41
PANSARI	BE	18-Oct-2023	77.35	80.70	81.20	77.80	81.20	81.20	80.39	10614	8.53	67	-	-
PAR	EQ	18-Oct-2023	203.80	204.00	205.00	199.15	202.00	201.15	201.89	8753	17.67	379	5078	58.01
PARACABLES	BE	18-Oct-2023	61.65	63.00	64.60	61.70	62.00	62.00	63.44	744764	472.47	2448	-	-
PARADEEP	EQ	18-Oct-2023	67.95	68.20	68.30	66.30	67.05	66.85	67.20	2571711	1728.12	10606	1104450	42.95
PARAGMILK	EQ	18-Oct-2023	221.70	221.70	227.00	216.30	219.80	219.85	221.88	1169041	2593.92	14761	516694	44.20
PARAS	EQ	18-Oct-2023	747.85	749.90	758.20	737.05	742.95	741.45	747.26	335267	2505.32	20507	120040	35.80
PARASPETRO	BE	18-Oct-2023	2.45	2.50	2.50	2.50	2.50	2.50	2.50	303691	7.59	178	-	-
PARSVNATH	BE	18-Oct-2023	11.55	11.55	11.75	11.00	11.10	11.05	11.26	692195	77.91	740	-	-
PARTYCRUS	SM	18-Oct-2023	66.50	69.30	69.45	68.00	68.05	68.65	68.84	36000	24.78	18	30000	83.33
PASUPTAC	EQ	18-Oct-2023	42.80	43.00	44.15	41.75	42.10	41.95	42.88	385347	165.23	2458	197775	51.32
PATANJALI	BE	18-Oct-2023	1321.40	1330.00	1333.80	1308.00	1319.95	1326.70	1319.74	151777	2003.06	3005	-	-
PATELENG	EQ	18-Oct-2023	51.00	51.20	51.40	49.75	49.90	49.95	50.26	2635178	1324.43	7341	2168553	82.29
PATINTLOG	BE	18-Oct-2023	15.05	15.20	15.20	14.70	14.80	15.05	14.91	65404	9.75	155	-	-
PAVNAIND	EQ	18-Oct-2023	414.60	418.00	423.90	400.00	409.65	403.20	407.13	7259	29.55	984	5472	75.38
PAYTM	EQ	18-Oct-2023	941.55	943.00	951.80	935.15	947.00	947.95	943.21	1824228	17206.32	50913	602491	33.03
PCBL	EQ	18-Oct-2023	198.15	198.65	211.45	198.15	203.00	202.90	205.90	10672636	21974.50	67534	3458729	32.41
PCJEWELLER	EQ	18-Oct-2023	34.00	34.70	35.05	31.20	32.25	32.10	32.73	11669257	3819.18	29378	5566512	47.70
PDMJEPAPER	EQ	18-Oct-2023	51.10	51.45	51.55	49.65	50.75	50.85	50.50	382112	192.97	2012	156836	41.04
PDSL	EQ	18-Oct-2023	593.65	599.00	607.95	574.00	602.30	595.85	587.40	183455	1077.62	6427	101321	55.23
PEARLPOLY	EQ	18-Oct-2023	29.70	29.70	30.40	28.30	28.95	28.60	29.07	158764	46.16	1065	104180	65.62
PEL	EQ	18-Oct-2023	1053.85	1057.00	1057.95	1010.00	1016.35	1016.35	1028.01	1159447	11919.26	37756	470533	40.58
PENIND	EQ	18-Oct-2023	111.90	113.00	123.90	113.00	123.00	122.40	119.75	10084247	12076.35	53280	2734025	27.11
PENINLAND	EQ	18-Oct-2023	37.00	37.25	38.40	36.20	36.85	36.85	37.49	986017	369.66	3472	585651	59.40
PENTAGON	SM	18-Oct-2023	113.20	114.00	114.00	112.50	112.70	112.70	112.91	10000	11.29	5	10000	100.00
PERFECT	SM	18-Oct-2023	21.90	22.35	22.35	21.00	21.00	21.00	21.46	66000	14.17	11	54000	81.82
PERSISTENT	EQ	18-Oct-2023	5711.65	5714.70	5790.00	5625.75	5680.00	5715.75	5691.64	492320	28021.08	39891	251627	51.11
PETRONET	EQ	18-Oct-2023	232.40	232.45	234.85	230.15	231.35	230.60	231.73	2650519	6141.99	23912	1774689	66.96
PFC	EQ	18-Oct-2023	251.40	251.10	253.55	244.10	245.95	245.85	248.11	8849737	21957.39	59209	2870608	32.44
PFC	N5	18-Oct-2023	1084.67	1090.00	1090.00	1085.00	1086.00	1086.51	1087.00	25050	272.29	45	24870	99.28
PFIZER	EQ	18-Oct-2023	3967.25	3967.35	4030.00	3960.25	3963.00	3972.35	3999.36	116240	4648.86	3987	106621	91.72
PFOCUS	EQ	18-Oct-2023	95.80	95.95	96.80	94.15	96.00	95.85	95.51	50317	48.06	857	32451	64.49
PFS	EQ	18-Oct-2023	28.75	28.95	29.85	28.65	29.30	29.20	29.25	3673368	1074.37	8527	1761527	47.95
PGEL	EQ	18-Oct-2023	1953.95	1969.00	2049.70	1965.10	1996.65	1989.00	2010.58	189345	3806.93	21183	117695	62.16
PGHH	EQ	18-Oct-2023	17346.85	17411.60	17472.00	17233.10	17238.05	17274.55	17329.82	1342	232.57	833	655	48.81
PGHL	EQ	18-Oct-2023	5130.15	5155.85	5187.00	5091.55	5181.00	5167.80	5152.21	4592	236.59	1531	3008	65.51
PGIL	EQ	18-Oct-2023	1361.60	1373.25	1384.25	1278.30	1314.95	1313.30	1336.74	45612	609.71	4751	24875	54.54
PGINVIT	IV	18-Oct-2023	100.05	100.47	100.47	99.98	100.00	99.99	100.05	1121007	1121.55	8050	962998	85.90
PHANTOMFX	SM	18-Oct-2023	425.75	433.00	443.00	430.00	436.75	434.90	435.58	29400	128.06	46	19800	67.35
PHARMABEES	EQ	18-Oct-2023	15.43	15.46	15.63	15.44	15.59	15.58	15.58	1769597	275.65	3132	1081875	61.14
PHOENIXLTD	EQ	18-Oct-2023	1904.85	1901.10	1913.80	1854.10	1868.00	1876.40	1881.74	444738	8368.83	41435	291032	65.44
PIDILITIND	EQ	18-Oct-2023	2427.35	2420.10	2434.95	2404.50	2408.00	2407.25	2416.11	156214	3774.30	21253	82242	52.65
PIGL	BE	18-Oct-2023	44.90	45.00	45.00	43.50	44.50	44.10	44.45	4634	2.06	39	-	-
PIIND	EQ	18-Oct-2023	3535.65	3538.00	3538.70	3490.70	3506.00	3508.35	3509.23	78158	2742.75	11321	37965	48.57
PILANIINVS	EQ	18-Oct-2023	2375.50	2380.00	2396.80	2323.80	2335.00	2337.85	2354.45	4675	110.07	1369	2766	59.17
PILITA	EQ	18-Oct-2023	11.20	11.55	11.95	10.65	11.30	11.20	11.16	1316674	146.98	1971	888714	67.50
PIONEEREMB	BE	18-Oct-2023	60.70	57.75	60.00	57.70	57.70	58.10	58.06	86549	50.25	287	-	-
PITTIENG	EQ	18-Oct-2023	684.35	683.00	690.50	678.50	683.00	681.15	682.31	118040	805.40	5615	70182	59.46
PIXTRANS	EQ	18-Oct-2023	1236.45	1236.45	1240.75	1210.00	1225.00	1226.25	1225.28	8800	107.82	1636	3968	45.09
PKTEA	BE	18-Oct-2023	304.95	304.95	304.95	303.00	303.00	303.00	304.67	7	0.02	3	-	-
PLADAINFO	ST	18-Oct-2023	55.90	55.00	58.55	53.10	53.95	53.90	54.24	327000	177.36	103	267000	81.65
PLASTIBLEN	EQ	18-Oct-2023	274.45	275.80	277.20	263.00	269.00	268.75	269.52	78752	212.25	4172	40782	51.79
PLAZACABLE	BE	18-Oct-2023	92.80	97.40	97.40	96.15	97.40	97.40	97.19	776370	754.57	3587	-	-
PNB	EQ	18-Oct-2023	75.80	76.75	77.25	74.05	74.15	74.20	75.65	79079912	59826.18	130186	22393705	28.32
PNBGILTS	EQ	18-Oct-2023	88.60	88.70	89.30	85.50	87.80	87.25	87.17	2001138	1744.32	8330	683675	34.16
PNBHOUSING	EQ	18-Oct-2023	746.60	746.40	772.00	736.60	760.00	761.45	758.25	972493	7373.93	28811	314836	32.37
PNC	EQ	18-Oct-2023	40.05	40.80	40.80	38.75	38.80	39.20	39.40	39958	15.74	919	11219	28.08
PNCINFRA	EQ	18-Oct-2023	368.65	368.60	369.50	362.25	365.15	367.45	365.91	124781	456.59	6862	62556	50.13
POCL	EQ	18-Oct-2023	461.95	461.95	475.00	453.55	465.00	464.80	461.02	26444	121.91	2155	12900	48.78
PODDARHOUS	EQ	18-Oct-2023	114.25	114.55	119.95	110.00	117.50	117.75	118.65	74910	88.88	1482	57774	77.12
PODDARMENT	EQ	18-Oct-2023	360.10	360.00	370.10	353.85	358.15	360.95	359.00	4367	15.68	261	3207	73.44
POKARNA	EQ	18-Oct-2023	550.15	553.50	557.85	532.10	535.50	534.85	541.84	73779	399.77	5569	32863	44.54
POLICYBZR	EQ	18-Oct-2023	744.70	743.00	746.95	728.25	744.50	743.85	740.77	822534	6093.07	35280	611351	74.33
POLYCAB	EQ	18-Oct-2023	5467.85	5469.45	5493.65	5272.90	5359.00	5338.75	5385.20	1211440	65238.43	97618	374502	30.91
POLYMED	EQ	18-Oct-2023	1379.55	1379.55	1399.00	1371.10	1378.00	1380.10	1384.10	31218	432.09	5421	12109	38.79
POLYPLEX	EQ	18-Oct-2023	1125.90	1127.00	1165.00	1125.90	1155.80	1160.00	1152.88	269975	3112.49	22119	130719	48.42
PONNIERODE	EQ	18-Oct-2023	412.25	416.65	435.00	410.05	414.50	414.45	422.37	102213	431.71	7131	42162	41.25
POONAWALLA	EQ	18-Oct-2023	378.10	378.85	380.00	374.00	374.50	375.15	376.10	878938	3305.71	8673	494799	56.30
POWERGRID	EQ	18-Oct-2023	207.15	208.45	208.45	204.00	206.45	206.50	205.61	14923328	30683.44	95205	9416794	63.10
POWERINDIA	EQ	18-Oct-2023	4574.70	4560.00	4650.00	4508.40	4553.05	4581.25	4579.50	27446	1256.89	6886	14987	54.61
POWERMECH	EQ	18-Oct-2023	4010.35	4010.30	4054.00	3975.05	4030.00	4030.70	4021.31	15491	622.94	3622	11469	74.04
PPAP	EQ	18-Oct-2023	259.00	259.00	267.50	255.35	261.85	260.90	262.32	15175	39.81	815	9754	64.28
PPL	EQ	18-Oct-2023	416.90	416.85	427.95	378.00	396.00	391.30	395.24	694595	2745.33	17076	253456	36.49
PPLPHARMA	EQ	18-Oct-2023	99.10	99.30	101.30	98.85	99.55	99.45	99.80	4971717	4961.99	16826	2029976	40.83
PRAENG	EQ	18-Oct-2023	16.55	17.00	18.25	16.45	17.70	17.75	17.49	1414055	247.25	3890	713188	50.44
PRAJIND	EQ	18-Oct-2023	590.10	587.10	591.00	578.00	580.90	582.40	582.93	506855	2954.62	15983	212859	42.00
PRAKASH	EQ	18-Oct-2023	188.80	188.80	192.00	177.50	188.35	187.75	184.72	2952134	5453.26	26267	1306358	44.25
PRAKASHSTL	BE	18-Oct-2023	5.60	5.85	5.85	5.85	5.85	5.85	5.85	546025	31.94	278	-	-
PRAMARA	SM	18-Oct-2023	87.40	87.40	87.40	85.00	86.00	86.00	85.53	26000	22.24	10	24000	92.31
PRAXIS	BE	18-Oct-2023	34.55	35.20	35.20	35.20	35.20	35.20	35.20	8027	2.83	26	-	-
PRECAM	EQ	18-Oct-2023	275.85	276.00	279.00	271.00	274.50	272.40	274.54	75351	206.87	3835	39234	52.07
PRECISION	SM	18-Oct-2023	45.95	45.00	45.00	43.10	43.10	43.10	43.70	16000	6.99	7	14000	87.50
PRECOT	EQ	18-Oct-2023	218.10	217.80	223.45	217.60	218.10	218.60	220.19	2312	5.09	138	1710	73.96
PRECWIRE	EQ	18-Oct-2023	128.45	128.55	129.15	125.60	126.40	126.20	127.19	306067	389.29	3375	141126	46.11
PREMEXPLN	BE	18-Oct-2023	1236.05	1297.85	1297.85	1245.00	1263.80	1257.05	1274.76	55486	707.31	1775	-	-
PREMIER	BE	18-Oct-2023	3.85	4.00	4.00	3.90	4.00	4.00	3.96	20336	0.81	72	-	-
PREMIERPOL	EQ	18-Oct-2023	145.10	147.30	149.95	142.00	146.00	145.10	145.88	20145	29.39	783	12886	63.97
PRESTIGE	EQ	18-Oct-2023	714.25	716.90	738.45	712.35	730.55	732.75	727.33	904831	6581.07	29725	233462	25.80
PRICOLLTD	EQ	18-Oct-2023	337.90	338.00	385.70	337.90	353.00	351.70	365.08	9190766	33553.42	146453	1357663	14.77
PRIMESECU	EQ	18-Oct-2023	149.95	147.70	154.40	147.60	153.00	151.85	149.60	87278	130.57	418	55383	63.46
PRINCEPIPE	EQ	18-Oct-2023	686.40	690.00	738.45	686.85	700.50	702.25	712.92	1135678	8096.49	48648	298568	26.29
PRITI	EQ	18-Oct-2023	172.80	174.00	183.45	173.95	175.85	175.95	178.11	67549	120.31	1506	39940	59.13
PRITIKA	SM	18-Oct-2023	73.15	73.15	74.00	70.00	70.00	70.00	72.13	32000	23.08	8	28000	87.50
PRITIKAUTO	BE	18-Oct-2023	22.15	23.25	23.25	21.10	22.80	22.95	22.96	657247	150.90	1540	-	-
PRIVISCL	EQ	18-Oct-2023	1215.25	1225.00	1225.00	1195.10	1210.00	1208.95	1206.96	8631	104.17	1028	5129	59.43
PROLIFE	SM	18-Oct-2023	220.00	220.00	230.00	211.20	219.00	219.00	220.08	3000	6.60	6	2500	83.33
PROPEQUITY	SM	18-Oct-2023	228.05	228.05	230.60	225.00	225.00	225.00	227.22	12000	27.27	10	12000	100.00
PROV	SM	18-Oct-2023	1049.65	1064.00	1085.00	1055.00	1075.00	1075.00	1072.59	6240	66.93	38	5760	92.31
PROZONER	EQ	18-Oct-2023	35.45	35.45	36.10	34.50	35.15	35.20	35.29	2215028	781.67	5248	934446	42.19
PRSMJOHNSN	EQ	18-Oct-2023	134.20	134.90	135.50	130.55	130.75	130.95	132.39	140583	186.11	2706	62358	44.36
PRUDENT	EQ	18-Oct-2023	1332.70	1332.70	1378.15	1315.95	1359.50	1349.45	1360.96	187976	2558.29	8371	163925	87.21
PSB	EQ	18-Oct-2023	43.50	43.60	44.00	41.55	42.25	42.05	42.66	3600889	1536.09	10582	1221007	33.91
PSPPROJECT	EQ	18-Oct-2023	769.55	772.50	775.30	760.10	775.00	766.20	765.61	40770	312.14	5402	20201	49.55
PSUBANKICI	EQ	18-Oct-2023	51.39	51.55	51.58	50.51	50.60	50.58	50.79	158373	80.44	1108	132101	83.41
PSUBNKBEES	EQ	18-Oct-2023	56.75	56.97	56.98	55.86	56.14	55.95	56.21	1479200	831.42	7068	1058256	71.54
PTC	EQ	18-Oct-2023	136.80	137.70	141.90	137.05	139.35	139.30	139.84	1911662	2673.36	14425	760814	39.80
PTCIL	EQ	18-Oct-2023	5308.15	5380.00	5380.00	5199.20	5290.00	5287.65	5294.97	1413	74.82	452	1018	72.05
PTL	EQ	18-Oct-2023	40.25	40.25	44.80	40.20	44.05	44.10	43.35	2478071	1074.29	10281	1206135	48.67
PULZ	SM	18-Oct-2023	88.00	84.00	84.50	84.00	84.10	84.30	84.20	6000	5.05	3	6000	100.00
PUNJABCHEM	EQ	18-Oct-2023	1148.65	1148.65	1167.95	1101.00	1110.10	1123.05	1142.86	13022	148.82	2375	6081	46.70
PURVA	EQ	18-Oct-2023	138.80	138.45	144.05	136.35	140.50	140.70	141.09	1517777	2141.40	12254	528089	34.79
PVP	BE	18-Oct-2023	15.25	16.00	16.00	14.75	15.60	15.55	15.83	1111963	175.99	1098	-	-
PVRINOX	EQ	18-Oct-2023	1760.65	1764.85	1780.80	1756.30	1771.00	1773.00	1768.81	373589	6608.07	23754	178766	47.85
PYRAMID	EQ	18-Oct-2023	208.20	207.95	215.55	206.00	214.70	212.90	211.34	924220	1953.29	13385	511581	55.35
QFIL	SM	18-Oct-2023	105.00	100.00	101.00	98.65	99.90	99.90	99.69	18000	17.95	9	16000	88.89
QGOLDHALF	EQ	18-Oct-2023	50.02	50.10	50.50	50.09	50.49	50.43	50.36	45590	22.96	275	12286	26.95
QMSMEDI	SM	18-Oct-2023	163.95	167.45	168.00	155.20	155.25	155.25	160.62	50000	80.31	42	43000	86.00
QNIFTY	EQ	18-Oct-2023	2115.49	2111.99	2117.99	2100.00	2100.50	2100.49	2103.58	348	7.32	32	312	89.66
QUADPRO	SM	18-Oct-2023	5.80	5.90	5.90	5.90	5.90	5.90	5.90	12000	0.71	1	12000	100.00
QUESS	EQ	18-Oct-2023	424.50	423.40	446.00	423.40	437.15	440.05	437.21	426160	1863.22	18344	223173	52.37
QUICKHEAL	EQ	18-Oct-2023	307.50	309.90	315.90	291.50	295.00	294.10	302.63	308077	932.32	9552	110867	35.99
QUICKTOUCH	SM	18-Oct-2023	211.00	208.70	208.70	199.50	202.00	202.00	201.71	16000	32.27	8	12000	75.00
RACE	EQ	18-Oct-2023	252.80	253.00	253.50	248.95	253.35	252.90	251.56	5621	14.14	201	3979	70.79
RADHIKAJWE	EQ	18-Oct-2023	37.30	37.50	41.45	37.50	40.85	40.90	39.87	5701871	2273.37	19249	2686816	47.12
RADIANTCMS	EQ	18-Oct-2023	99.95	100.60	101.25	97.95	98.75	98.65	99.43	826134	821.44	5977	449833	54.45
RADICO	EQ	18-Oct-2023	1245.60	1251.85	1261.00	1245.90	1257.00	1256.90	1255.60	96725	1214.48	7723	46487	48.06
RADIOCITY	EQ	18-Oct-2023	14.90	15.00	15.20	14.80	14.95	14.90	14.95	1186634	177.35	1681	707255	59.60
RADIOCITY	P1	18-Oct-2023	92.00	92.00	92.05	92.00	92.05	92.05	92.04	148	0.14	8	148	100.00
RAILTEL	EQ	18-Oct-2023	239.00	239.80	239.80	229.55	231.90	232.20	234.02	4103316	9602.54	28427	1345464	32.79
RAIN	EQ	18-Oct-2023	168.95	169.80	169.80	164.15	164.50	164.75	166.20	1439487	2392.39	13775	770524	53.53
RAINBOW	EQ	18-Oct-2023	1090.75	1081.25	1089.15	1045.00	1049.00	1048.20	1062.25	129073	1371.07	14832	66710	51.68
RAJESHEXPO	EQ	18-Oct-2023	456.70	460.00	465.80	443.00	449.65	448.35	451.71	4760490	21503.59	62807	1549276	32.54
RAJMET	BE	18-Oct-2023	9.65	9.65	9.65	9.40	9.55	9.45	9.51	433450	41.20	1733	-	-
RAJRATAN	EQ	18-Oct-2023	819.10	821.05	837.00	811.00	836.50	834.00	828.12	159080	1317.37	10087	88755	55.79
RAJRILTD	BE	18-Oct-2023	34.90	35.30	35.30	34.20	34.20	34.20	34.88	7580	2.64	290	-	-
RAJSREESUG	BE	18-Oct-2023	53.35	56.00	56.00	52.50	54.85	54.85	55.54	274011	152.17	834	-	-
RAJTV	EQ	18-Oct-2023	55.25	55.35	55.90	52.00	52.25	52.25	54.16	63205	34.23	1615	19220	30.41
RALLIS	EQ	18-Oct-2023	219.50	219.50	223.65	216.70	223.05	221.15	220.23	488724	1076.31	7763	282962	57.90
RAMANEWS	EQ	18-Oct-2023	15.35	15.35	15.50	14.95	15.05	15.10	15.21	108343	16.47	414	79414	73.30
RAMAPHO	EQ	18-Oct-2023	231.80	232.00	238.20	230.50	231.90	231.70	233.45	12907	30.13	1076	5873	45.50
RAMASTEEL	EQ	18-Oct-2023	37.50	37.65	38.05	36.60	36.80	36.75	37.03	1589356	588.60	3696	604740	38.05
RAMCOCEM	EQ	18-Oct-2023	992.65	992.10	994.65	982.30	990.00	987.15	988.24	182240	1800.96	6972	64354	35.31
RAMCOIND	EQ	18-Oct-2023	187.50	188.00	188.15	183.70	186.75	185.65	186.43	66748	124.44	2380	39850	59.70
RAMCOSYS	EQ	18-Oct-2023	299.10	299.25	306.20	293.20	293.70	293.75	298.31	63519	189.49	3325	31601	49.75
RAMKY	EQ	18-Oct-2023	614.75	614.00	642.90	600.55	631.00	629.90	625.82	254634	1593.56	11516	126880	49.83
RAMRAT	EQ	18-Oct-2023	255.25	256.25	256.95	249.00	251.40	250.75	251.75	62846	158.22	3807	32930	52.40
RANASUG	EQ	18-Oct-2023	26.45	26.50	27.35	26.10	26.30	26.20	26.71	4850170	1295.42	8468	1167707	24.08
RANEENGINE	BE	18-Oct-2023	307.50	307.50	309.95	303.25	305.25	305.25	306.62	624	1.91	17	-	-
RANEHOLDIN	EQ	18-Oct-2023	1188.70	1200.60	1203.90	1170.00	1170.00	1175.70	1187.61	5960	70.78	1376	3161	53.04
RATEGAIN	EQ	18-Oct-2023	628.20	632.35	639.20	620.05	626.60	628.90	630.65	327907	2067.94	15707	156360	47.68
RATNAMANI	EQ	18-Oct-2023	2594.25	2607.25	2892.45	2601.00	2735.00	2743.45	2789.07	527018	14698.92	69299	35131	6.67
RATNAVEER	EQ	18-Oct-2023	134.30	134.75	134.75	130.35	132.80	132.85	132.14	1071726	1416.19	9259	541345	50.51
RAYMOND	EQ	18-Oct-2023	1805.05	1812.95	1832.80	1784.20	1790.00	1792.60	1808.24	154704	2797.42	11971	60604	39.17
RBA	EQ	18-Oct-2023	122.40	122.45	123.10	119.50	120.00	120.40	120.77	1217071	1469.91	7294	710936	58.41
RBL	EQ	18-Oct-2023	839.70	845.00	845.50	826.60	831.20	837.30	836.72	10232	85.61	1363	4707	46.00
RBLBANK	EQ	18-Oct-2023	245.70	245.30	246.80	240.55	241.20	241.55	243.35	3383237	8233.11	22582	867650	25.65
RBMINFRA	SM	18-Oct-2023	249.80	262.25	262.25	261.95	262.25	262.25	262.24	141000	369.76	37	60000	42.55
RCF	EQ	18-Oct-2023	140.50	140.40	145.85	136.75	139.45	139.75	140.82	18432913	25957.24	55770	4291966	23.28
RCOM	BE	18-Oct-2023	1.75	1.75	1.80	1.70	1.75	1.70	1.74	3438799	59.87	2095	-	-
RECLTD	EQ	18-Oct-2023	294.10	294.00	295.45	287.25	288.50	289.00	290.64	6449758	18745.34	53782	1823866	28.28
RECLTD	N6	18-Oct-2023	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	3	0.04	1	3	100.00
RECLTD	N9	18-Oct-2023	1216.99	1217.00	1217.00	1215.26	1217.00	1217.00	1216.69	402	4.89	7	402	100.00
RECLTD	NC	18-Oct-2023	1736.80	1389.44	1389.44	1389.44	1389.44	1389.44	1389.44	6	0.08	3	6	100.00
RECLTD	NE	18-Oct-2023	1083.00	1081.12	1081.12	1081.11	1081.11	1081.11	1081.11	110	1.19	4	110	100.00
RECLTD	NH	18-Oct-2023	1238.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	195	2.40	4	195	100.00
RECLTD	NI	18-Oct-2023	1082.10	1100.01	1103.00	1100.01	1103.00	1103.00	1101.01	608	6.69	4	603	99.18
REDINGTON	EQ	18-Oct-2023	152.20	152.50	152.50	151.45	152.00	152.20	152.03	2175006	3306.70	17885	1320724	60.72
REDTAPE	EQ	18-Oct-2023	548.05	555.70	567.85	520.30	530.00	525.80	537.34	339069	1821.94	22482	161222	47.55
REFEX	EQ	18-Oct-2023	696.35	731.00	731.00	677.50	688.55	690.35	702.03	217598	1527.61	9310	129725	59.62
REGENCERAM	BE	18-Oct-2023	45.95	46.00	46.00	45.65	46.00	46.00	45.99	9562	4.40	44	-	-
RELAXO	EQ	18-Oct-2023	918.55	919.95	932.00	908.50	930.00	927.50	922.31	148815	1372.54	17486	90833	61.04
RELCHEMQ	EQ	18-Oct-2023	227.30	230.70	231.90	222.05	224.55	226.65	228.26	18237	41.63	958	4100	22.48
RELIABLE	SM	18-Oct-2023	61.50	61.00	62.50	61.00	62.50	62.50	61.91	40800	25.26	3	40800	100.00
RELIANCE	EQ	18-Oct-2023	2355.25	2355.25	2367.00	2321.00	2321.40	2324.00	2341.91	4459160	104429.45	197131	2539983	56.96
RELIGARE	EQ	18-Oct-2023	234.90	236.10	236.55	233.20	234.90	234.70	234.55	632050	1482.49	5081	392693	62.13
RELINFRA	BE	18-Oct-2023	172.35	173.00	173.80	167.75	169.90	169.20	170.01	743977	1264.82	3147	-	-
REMSONSIND	BE	18-Oct-2023	470.00	470.00	475.00	451.00	455.00	454.05	464.74	8317	38.65	81	-	-
REMUS	SM	18-Oct-2023	5466.20	5524.95	5584.00	5430.00	5500.00	5493.50	5505.32	2400	132.13	24	1300	54.17
RENUKA	EQ	18-Oct-2023	54.35	54.60	56.20	53.50	53.70	53.65	54.84	29098884	15956.52	45722	6694232	23.01
REPCOHOME	EQ	18-Oct-2023	400.30	402.00	430.90	401.20	429.95	427.95	419.65	1854073	7780.65	50894	895901	48.32
REPL	EQ	18-Oct-2023	200.60	202.90	204.90	196.10	198.00	197.45	200.86	83209	167.14	3454	42460	51.03
REPRO	EQ	18-Oct-2023	704.40	694.75	735.00	680.55	695.00	692.35	700.78	27588	193.33	2882	13678	49.58
RESPONIND	EQ	18-Oct-2023	321.95	318.00	324.90	316.00	324.50	323.55	321.15	62448	200.55	3479	26259	42.05
REXPIPES	SM	18-Oct-2023	70.00	67.55	73.40	67.55	73.00	73.00	71.81	16000	11.49	4	12000	75.00
RGL	EQ	18-Oct-2023	112.85	117.45	127.00	115.45	125.25	123.90	121.71	2192878	2668.88	20805	648373	29.57
RHFL	BE	18-Oct-2023	2.40	2.35	2.35	2.35	2.35	2.35	2.35	708563	16.65	483	-	-
RHIM	EQ	18-Oct-2023	711.65	716.00	720.00	703.45	709.95	707.05	709.06	100001	709.06	9532	61335	61.33
RHL	EQ	18-Oct-2023	109.50	108.35	112.45	108.00	110.00	109.10	110.49	19882	21.97	842	3375	16.98
RICHA	SM	18-Oct-2023	51.00	51.00	51.00	51.00	51.00	51.00	51.00	3000	1.53	3	3000	100.00
RICOAUTO	EQ	18-Oct-2023	86.75	87.20	93.20	87.15	91.70	91.75	91.43	6551718	5990.30	26935	2255951	34.43
RIIL	EQ	18-Oct-2023	1082.75	1079.90	1079.90	1034.10	1042.00	1040.95	1056.19	542553	5730.36	18349	173885	32.05
RILINFRA	SM	18-Oct-2023	91.05	91.05	93.60	91.05	91.50	91.35	91.62	4200	3.85	26	3600	85.71
RISHABH	EQ	18-Oct-2023	524.80	525.00	538.00	520.50	525.05	523.35	527.53	121429	640.57	6883	49041	40.39
RITCO	BE	18-Oct-2023	237.05	236.40	244.00	235.10	241.90	239.05	239.48	23966	57.39	137	-	-
RITES	EQ	18-Oct-2023	503.60	505.60	507.80	493.00	504.55	504.50	502.38	1272652	6393.54	27163	644213	50.62
RITEZONE	SM	18-Oct-2023	65.40	60.00	60.00	60.00	60.00	60.00	60.00	6400	3.84	4	6400	100.00
RKDL	BE	18-Oct-2023	21.20	22.20	22.25	22.20	22.25	22.25	22.25	36425	8.10	181	-	-
RKEC	EQ	18-Oct-2023	76.50	77.40	77.75	75.00	76.00	75.75	76.28	118869	90.67	1575	60754	51.11
RKFORGE	EQ	18-Oct-2023	681.50	686.60	686.60	659.55	675.80	675.25	673.79	288812	1946.00	11396	142080	49.19
RMCL	BZ	18-Oct-2023	1.70	1.75	1.75	1.70	1.70	1.75	1.73	5958	0.10	13	-	-
RML	EQ	18-Oct-2023	907.70	913.90	935.45	900.20	905.00	905.85	916.24	20902	191.51	2482	8753	41.88
ROHLTD	EQ	18-Oct-2023	321.90	325.00	326.05	317.50	319.70	319.60	321.77	39956	128.57	2755	20585	51.52
ROLEXRINGS	EQ	18-Oct-2023	2274.35	2279.00	2288.55	2220.30	2260.00	2255.25	2247.63	26856	603.62	4823	15471	57.61
ROLLT	BE	18-Oct-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.14	26398	0.30	34	-	-
ROML	EQ	18-Oct-2023	47.60	46.20	49.00	45.80	49.00	48.25	47.41	10651	5.05	371	4291	40.29
ROSSARI	EQ	18-Oct-2023	808.20	808.00	814.40	800.00	800.05	802.30	805.39	73960	595.66	3253	59739	80.77
ROSSELLIND	EQ	18-Oct-2023	487.90	490.85	505.00	485.05	495.00	496.25	496.34	55725	276.59	5173	19618	35.21
ROTO	EQ	18-Oct-2023	353.95	354.50	358.00	353.50	356.00	354.20	355.28	32092	114.02	3069	13107	40.84
ROUTE	EQ	18-Oct-2023	1583.45	1593.00	1593.00	1581.60	1583.00	1582.75	1585.30	76483	1212.49	5461	35559	46.49
RPGLIFE	EQ	18-Oct-2023	1444.30	1416.10	1451.55	1364.95	1413.80	1406.20	1413.89	55218	780.72	4904	28871	52.29
RPOWER	EQ	18-Oct-2023	18.55	18.65	18.80	18.10	18.20	18.15	18.40	44885996	8257.93	23466	9641263	21.48
RPPINFRA	BE	18-Oct-2023	80.60	81.95	82.00	79.05	80.05	80.20	80.82	171573	138.66	603	-	-
RPPL	EQ	18-Oct-2023	224.35	224.35	228.10	211.75	222.50	223.65	218.91	72744	159.24	1333	45442	62.47
RPSGVENT	EQ	18-Oct-2023	584.65	593.40	593.40	571.60	578.00	579.30	579.32	27888	161.56	3196	14875	53.34
RRKABEL	EQ	18-Oct-2023	1417.05	1419.95	1448.00	1405.15	1410.00	1409.70	1423.85	431257	6140.47	30208	180525	41.86
RSSOFTWARE	BE	18-Oct-2023	58.10	59.00	59.00	58.25	59.00	59.00	58.91	23728	13.98	75	-	-
RSWM	EQ	18-Oct-2023	191.60	191.15	194.90	189.00	191.10	190.25	192.08	58613	112.58	2203	29056	49.57
RSYSTEMS	EQ	18-Oct-2023	490.70	494.35	528.45	481.10	506.00	504.10	507.24	178497	905.40	7049	135994	76.19
RTNINDIA	EQ	18-Oct-2023	56.40	56.65	56.95	55.15	55.50	55.50	55.86	1772549	990.23	7801	761361	42.95
RTNPOWER	EQ	18-Oct-2023	6.95	7.00	7.25	7.00	7.25	7.25	7.21	94048673	6784.14	16624	49245429	52.36
RUBYMILLS	EQ	18-Oct-2023	240.75	238.25	242.15	237.50	237.80	238.20	239.28	14423	34.51	684	7774	53.90
RUCHINFRA	BE	18-Oct-2023	17.30	16.95	16.95	16.95	16.95	16.95	16.95	16747	2.84	62	-	-
RUCHIRA	EQ	18-Oct-2023	148.65	149.55	150.45	145.50	147.05	147.30	147.76	109741	162.15	1859	53725	48.96
RUPA	EQ	18-Oct-2023	261.60	262.00	265.80	261.50	262.70	262.55	263.41	92822	244.50	3140	39865	42.95
RUSHIL	EQ	18-Oct-2023	289.65	292.10	299.45	289.00	293.00	291.35	293.75	81115	238.28	2763	52298	64.47
RUSTOMJEE	EQ	18-Oct-2023	577.25	577.25	582.50	520.00	557.00	562.95	557.03	92856	517.24	6535	45407	48.90
RVHL	BE	18-Oct-2023	32.70	32.70	32.90	32.30	32.90	32.85	32.77	8755	2.87	44	-	-
RVNL	EQ	18-Oct-2023	170.35	170.75	171.70	166.50	167.50	167.00	168.83	12134308	20486.48	62355	4566042	37.63
S&SPOWER	BE	18-Oct-2023	101.85	103.80	103.80	100.00	100.90	100.90	101.02	3262	3.30	15	-	-
SAAKSHI	SM	18-Oct-2023	269.15	274.00	293.50	245.55	250.00	251.40	265.09	306000	811.16	245	204000	66.67
SABEVENTS	BE	18-Oct-2023	4.40	4.40	4.60	4.20	4.60	4.60	4.45	1513	0.07	12	-	-
SADBHAV	BE	18-Oct-2023	17.95	18.30	18.30	18.30	18.30	18.30	18.30	177826	32.54	155	-	-
SADBHIN	BE	18-Oct-2023	4.50	4.50	4.50	4.45	4.45	4.45	4.50	91475	4.11	84	-	-
SADHNANIQ	EQ	18-Oct-2023	82.10	82.80	82.80	81.60	82.30	82.20	82.25	302527	248.84	1178	260404	86.08
SAFARI	EQ	18-Oct-2023	4175.55	4178.00	4225.05	4151.50	4160.00	4177.35	4193.21	35244	1477.85	8888	20089	57.00
SAGARDEEP	EQ	18-Oct-2023	24.30	24.05	26.90	23.70	25.60	25.90	25.70	215458	55.38	1624	99036	45.97
SAGCEM	EQ	18-Oct-2023	246.15	245.90	249.10	242.10	248.75	248.10	246.38	124169	305.92	3782	74944	60.36
SAH	EQ	18-Oct-2023	94.75	97.00	102.95	94.55	94.90	95.10	95.91	386500	370.71	2382	246763	63.85
SAHAJ	SM	18-Oct-2023	26.95	26.95	26.95	26.95	26.95	26.95	26.95	4000	1.08	1	4000	100.00
SAHANA	SM	18-Oct-2023	256.00	256.00	256.00	254.00	254.00	254.00	255.33	3000	7.66	3	2000	66.67
SAHYADRI	EQ	18-Oct-2023	417.15	425.20	429.00	415.60	429.00	419.85	419.34	3998	16.77	637	2431	60.81
SAIL	EQ	18-Oct-2023	89.50	89.60	90.40	87.45	87.90	87.75	88.66	15854654	14057.20	38265	8305672	52.39
SAKAR	EQ	18-Oct-2023	366.10	368.90	375.00	358.05	359.95	360.15	367.32	36407	133.73	3385	14435	39.65
SAKHTISUG	EQ	18-Oct-2023	31.60	31.85	33.00	31.40	31.70	31.65	32.15	2209162	710.16	5195	694350	31.43
SAKSOFT	EQ	18-Oct-2023	355.55	357.95	373.30	356.10	373.30	373.30	370.61	375844	1392.93	5560	238872	63.56
SAKUMA	BE	18-Oct-2023	17.05	17.05	17.10	16.30	16.70	16.65	16.76	338414	56.72	895	-	-
SALASAR	EQ	18-Oct-2023	49.80	49.80	50.35	49.15	49.75	49.55	49.55	403442	199.92	1992	200195	49.62
SALONA	EQ	18-Oct-2023	272.35	277.90	278.00	265.90	276.50	274.30	272.35	3088	8.41	794	1517	49.13
SALSTEEL	BE	18-Oct-2023	16.00	16.00	16.20	15.65	15.90	15.90	15.92	43108	6.86	244	-	-
SALZERELEC	EQ	18-Oct-2023	420.00	421.90	421.90	402.50	408.55	406.70	408.49	205629	839.98	12593	99031	48.16
SAMBHAAV	BE	18-Oct-2023	3.05	3.05	3.20	3.05	3.15	3.20	3.15	87921	2.77	75	-	-
SAMHI	EQ	18-Oct-2023	150.35	150.55	154.55	145.60	148.00	147.75	149.31	833894	1245.11	10212	428772	51.42
SAMPANN	BE	18-Oct-2023	16.65	17.45	17.45	16.00	17.45	17.35	17.31	28434	4.92	110	-	-
SANCO	BZ	18-Oct-2023	6.90	7.20	7.20	6.65	7.00	7.15	7.07	13430	0.95	58	-	-
SANDESH	EQ	18-Oct-2023	1043.70	1027.25	1044.40	1024.95	1025.00	1028.00	1032.43	662	6.83	95	481	72.66
SANDHAR	EQ	18-Oct-2023	406.15	410.70	410.70	393.00	403.00	403.05	399.93	80473	321.84	7019	41300	51.32
SANDUMA	EQ	18-Oct-2023	1639.25	1644.00	1676.95	1622.20	1623.00	1645.90	1650.23	18525	305.71	3540	8659	46.74
SANGAMIND	EQ	18-Oct-2023	340.90	338.80	346.45	332.95	338.30	337.90	337.35	21876	73.80	1725	12018	54.94
SANGANI	SM	18-Oct-2023	42.50	42.05	42.05	42.05	42.05	42.05	42.05	3000	1.26	1	3000	100.00
SANGHIIND	BE	18-Oct-2023	123.00	122.80	125.90	120.50	121.90	122.20	123.37	262131	323.39	2657	-	-
SANGHVIMOV	EQ	18-Oct-2023	691.90	696.45	705.00	669.60	679.50	675.85	682.11	53731	366.50	5893	30974	57.65
SANGINITA	EQ	18-Oct-2023	23.95	24.20	26.00	23.50	24.85	24.70	25.21	243637	61.43	1280	112596	46.21
SANOFI	EQ	18-Oct-2023	7433.90	7453.90	7477.40	7364.10	7440.00	7462.70	7436.46	6761	502.78	2202	4483	66.31
SANSERA	EQ	18-Oct-2023	912.65	918.65	919.65	901.45	912.00	908.85	908.47	46567	423.05	6044	24112	51.78
SAPPHIRE	EQ	18-Oct-2023	1423.15	1433.90	1433.90	1399.75	1421.00	1417.30	1412.13	36112	509.95	5614	17467	48.37
SARDAEN	EQ	18-Oct-2023	228.65	232.45	234.80	223.10	227.40	226.25	228.38	383525	875.91	13102	192776	50.26
SAREGAMA	EQ	18-Oct-2023	361.70	362.20	364.95	345.10	349.00	348.65	353.79	354386	1253.77	17862	200500	56.58
SARLAPOLY	EQ	18-Oct-2023	53.35	52.80	53.80	50.50	51.10	50.80	51.06	590433	301.46	3970	297508	50.39
SARVESHWAR	BE	18-Oct-2023	4.80	4.70	4.70	4.70	4.70	4.70	4.70	855140	40.19	1006	-	-
SASKEN	EQ	18-Oct-2023	1314.80	1330.00	1330.00	1265.50	1270.00	1279.90	1295.19	15378	199.17	1590	9697	63.06
SASTASUNDR	EQ	18-Oct-2023	305.45	307.75	365.50	307.10	344.00	340.30	346.01	1027420	3554.94	34806	207702	20.22
SATIA	EQ	18-Oct-2023	133.20	133.50	134.60	131.50	133.30	132.45	132.95	459915	611.43	5039	229545	49.91
SATIN	EQ	18-Oct-2023	229.15	230.70	233.90	229.70	231.45	230.85	231.77	325627	754.72	5519	203340	62.45
SATINDLTD	EQ	18-Oct-2023	98.25	98.75	100.35	95.80	97.60	97.55	98.50	601593	592.55	5521	280515	46.63
SBC	EQ	18-Oct-2023	28.50	29.00	29.10	28.00	28.10	28.10	28.42	1984591	564.12	3884	914478	46.08
SBCL	EQ	18-Oct-2023	546.70	549.70	556.15	531.25	539.00	537.30	545.51	99556	543.09	7317	43784	43.98
SBFC	EQ	18-Oct-2023	83.30	83.10	83.55	82.55	82.90	82.80	82.87	797034	660.48	12572	619060	77.67
SBGLP	EQ	18-Oct-2023	379.00	379.00	409.00	373.65	384.00	385.25	390.10	50456	196.83	2417	25791	51.12
SBICARD	EQ	18-Oct-2023	805.05	807.75	811.85	797.00	798.00	799.10	802.98	652362	5238.31	26053	347971	53.34
SBIETFCON	EQ	18-Oct-2023	87.39	87.46	87.63	86.95	86.95	87.04	87.26	3108	2.71	94	1438	46.27
SBIETFIT	EQ	18-Oct-2023	334.03	334.99	334.99	331.00	331.90	331.75	332.88	5557	18.50	217	4285	77.11
SBIETFPB	EQ	18-Oct-2023	233.55	233.00	233.48	230.70	231.01	230.84	231.26	1578	3.65	79	1340	84.92
SBIETFQLTY	EQ	18-Oct-2023	175.37	175.71	176.11	174.31	174.91	174.95	175.27	698	1.22	53	574	82.23
SBILIFE	EQ	18-Oct-2023	1348.35	1344.05	1358.60	1339.00	1355.00	1356.35	1351.16	454861	6145.92	34369	177855	39.10
SBIN	EQ	18-Oct-2023	576.45	577.75	579.25	569.35	572.75	572.65	573.26	11777454	67515.31	270057	5608793	47.62
SCHAEFFLER	EQ	18-Oct-2023	3091.20	3090.00	3110.00	3069.25	3097.20	3095.85	3088.51	40496	1250.72	9152	24465	60.41
SCHAND	EQ	18-Oct-2023	261.35	262.90	264.35	258.05	260.00	258.75	260.23	30062	78.23	2058	15794	52.54
SCHNEIDER	EQ	18-Oct-2023	346.10	349.20	353.80	341.50	345.00	344.25	347.37	331431	1151.30	8243	151275	45.64
SCI	EQ	18-Oct-2023	157.70	158.40	158.85	152.20	153.20	152.80	154.71	4067366	6292.46	21555	1632718	40.14
SCML	ST	18-Oct-2023	75.25	79.00	79.00	79.00	79.00	79.00	79.00	76000	60.04	30	76000	100.00
SCPL	EQ	18-Oct-2023	449.05	453.20	458.45	445.00	450.00	449.80	451.75	17940	81.04	1277	11745	65.47
SDBL	EQ	18-Oct-2023	351.65	351.65	355.20	340.50	343.00	342.05	346.18	349729	1210.68	8911	220224	62.97
SDL24BEES	EQ	18-Oct-2023	116.54	116.50	116.54	116.36	116.54	116.54	116.52	86	0.10	8	75	87.21
SDL26BEES	EQ	18-Oct-2023	115.45	115.44	115.49	115.31	115.49	115.49	115.33	53	0.06	7	46	86.79
SEAMECLTD	EQ	18-Oct-2023	633.25	636.45	647.30	628.70	638.00	642.00	638.37	29188	186.33	2293	18353	62.88
SECL	SM	18-Oct-2023	24.30	24.30	25.50	24.30	25.00	25.00	24.92	68750	17.13	3	68750	100.00
SECMARK	EQ	18-Oct-2023	93.70	95.65	96.60	91.00	95.10	92.55	94.22	5430	5.12	207	3364	61.95
SECURCRED	EQ	18-Oct-2023	17.25	17.25	20.70	17.20	20.70	20.70	18.95	2302707	436.42	2731	1850350	80.36
SECURKLOUD	EQ	18-Oct-2023	39.50	39.65	40.20	39.20	39.55	39.50	39.66	18146	7.20	562	7472	41.18
SEJALLTD	BE	18-Oct-2023	255.75	250.00	260.00	250.00	255.05	258.90	258.73	13682	35.40	61	-	-
SEL	SM	18-Oct-2023	203.00	215.00	215.00	200.00	200.00	200.00	205.00	4800	9.84	3	4800	100.00
SELAN	EQ	18-Oct-2023	440.35	444.00	460.00	433.70	442.00	440.75	447.83	419915	1880.48	12290	106467	25.35
SELMC	BE	18-Oct-2023	103.00	105.05	105.05	105.05	105.05	105.05	105.05	10338	10.86	158	-	-
SEMAC	BE	18-Oct-2023	2320.00	2320.00	2366.40	2320.00	2330.00	2330.00	2350.46	1548	36.39	31	-	-
SENCO	EQ	18-Oct-2023	669.00	673.65	682.95	665.15	678.80	679.75	677.37	302492	2048.98	12599	147665	48.82
SENSEXETF	EQ	18-Oct-2023	66.32	66.50	67.24	66.21	66.30	66.22	66.52	1069	0.71	51	890	83.26
SEPC	EQ	18-Oct-2023	18.90	19.25	19.50	17.85	18.50	18.30	18.52	13216945	2448.12	12381	8186314	61.94
SEQUENT	EQ	18-Oct-2023	110.10	110.75	111.00	105.70	108.10	107.70	107.81	5030130	5423.19	23109	1085511	21.58
SERVICE	SM	18-Oct-2023	57.10	56.00	58.85	56.00	58.85	57.90	57.64	8000	4.61	4	8000	100.00
SERVOTECH	BE	18-Oct-2023	83.35	82.10	82.20	79.20	79.20	79.20	79.62	217470	173.16	2151	-	-
SESHAPAPER	EQ	18-Oct-2023	373.45	374.00	375.00	365.30	371.10	371.85	370.43	65722	243.45	3398	30929	47.06
SETCO	BE	18-Oct-2023	8.05	7.90	7.90	7.90	7.90	7.90	7.90	49571	3.92	50	-	-
SETF10GILT	EQ	18-Oct-2023	217.51	217.89	217.95	217.60	217.80	217.78	217.84	4359	9.50	19	4245	97.38
SETFGOLD	EQ	18-Oct-2023	51.85	53.40	53.40	51.93	52.33	52.29	52.21	658415	343.79	1729	555895	84.43
SETFNIF50	EQ	18-Oct-2023	206.67	206.95	207.07	205.24	205.28	205.36	205.89	225527	464.33	2032	130149	57.71
SETFNIFBK	EQ	18-Oct-2023	449.12	449.97	449.97	443.80	444.53	444.34	444.31	204290	907.69	1553	181611	88.90
SETFNN50	EQ	18-Oct-2023	477.72	477.75	479.20	472.93	475.70	474.74	475.23	7942	37.74	289	6288	79.17
SEYAIND	BE	18-Oct-2023	25.05	26.30	26.30	26.30	26.30	26.30	26.30	9284	2.44	26	-	-
SFL	EQ	18-Oct-2023	1137.55	1139.95	1143.00	1110.00	1114.00	1113.90	1125.60	73057	822.33	3798	56403	77.20
SGBAPR28I	GB	18-Oct-2023	5978.00	5980.00	5989.10	5930.00	5989.00	5981.80	5973.83	176	10.51	25	176	100.00
SGBAUG24	GB	18-Oct-2023	5950.00	5988.00	6045.00	5932.10	6000.00	5990.66	5991.00	257	15.40	55	206	80.16
SGBAUG27	GB	18-Oct-2023	5964.75	5905.00	5989.50	5860.00	5925.00	5931.51	5894.56	163	9.61	27	112	68.71
SGBAUG28V	GB	18-Oct-2023	6005.50	6016.99	6016.99	5970.00	6014.80	6013.52	6010.48	675	40.57	71	646	95.70
SGBAUG29V	GB	18-Oct-2023	6042.87	5990.00	5990.00	5930.00	5987.00	5987.00	5957.24	66	3.93	21	66	100.00
SGBAUG30	GB	18-Oct-2023	5926.50	5921.00	5970.00	5921.00	5969.98	5957.32	5948.16	143	8.51	40	133	93.01
SGBD29VIII	GB	18-Oct-2023	5969.18	5970.00	5970.00	5921.00	5923.00	5923.55	5925.95	35	2.07	11	23	65.71
SGBDC27VII	GB	18-Oct-2023	5950.00	5950.00	5950.00	5910.00	5920.00	5920.00	5922.35	51	3.02	10	50	98.04
SGBDE30III	GB	18-Oct-2023	5945.90	5950.00	5977.99	5931.25	5944.00	5947.89	5952.05	243	14.46	67	153	62.96
SGBDEC25	GB	18-Oct-2023	5900.00	5999.00	5999.00	5999.00	5999.00	5999.00	5999.00	8	0.48	1	8	100.00
SGBDEC2513	GB	18-Oct-2023	5900.00	5910.00	5910.00	5910.00	5910.00	5910.00	5910.00	1	0.06	1	1	100.00
SGBFEB24	GB	18-Oct-2023	5972.00	5975.00	5975.00	5872.41	5970.00	5952.12	5936.45	56	3.32	19	38	67.86
SGBFEB29XI	GB	18-Oct-2023	5950.00	5950.00	5950.00	5872.00	5949.70	5949.70	5901.18	16	0.94	5	16	100.00
SGBJ28VIII	GB	18-Oct-2023	5971.50	5983.69	5983.69	5983.69	5983.69	5983.69	5983.69	10	0.60	1	10	100.00
SGBJAN27	GB	18-Oct-2023	5925.00	5925.00	5925.00	5925.00	5925.00	5925.00	5925.00	3	0.18	2	3	100.00
SGBJAN29IX	GB	18-Oct-2023	5945.83	5944.00	5945.00	5920.01	5945.00	5941.31	5941.55	47	2.79	13	32	68.09
SGBJAN29X	GB	18-Oct-2023	5941.33	5942.00	5949.99	5910.00	5949.99	5949.99	5938.14	87	5.17	13	77	88.51
SGBJAN30IX	GB	18-Oct-2023	5905.03	5951.00	5951.00	5920.05	5950.00	5950.00	5937.48	305	18.11	30	305	100.00
SGBJU29III	GB	18-Oct-2023	6033.77	6019.00	6177.99	5987.00	5996.67	5996.67	6029.05	85	5.12	16	54	63.53
SGBJUL25	GB	18-Oct-2023	5925.00	5925.00	5950.00	5925.00	5949.75	5949.75	5940.84	16	0.95	8	14	87.50
SGBJUL27	GB	18-Oct-2023	5975.00	5994.00	5994.00	5994.00	5994.00	5994.00	5994.00	2	0.12	1	2	100.00
SGBJUL28IV	GB	18-Oct-2023	5921.81	5921.81	5930.00	5900.00	5930.00	5929.38	5926.63	128	7.59	18	128	100.00
SGBJUL29IV	GB	18-Oct-2023	5920.00	5938.00	5938.00	5920.01	5935.00	5925.63	5928.27	101	5.99	17	58	57.43
SGBJUN28	GB	18-Oct-2023	5919.66	5921.00	5931.00	5915.00	5915.00	5915.00	5924.60	15	0.89	7	14	93.33
SGBJUN29II	GB	18-Oct-2023	5899.93	5906.10	5945.00	5906.00	5937.58	5937.58	5928.63	108	6.40	19	88	81.48
SGBJUN30	GB	18-Oct-2023	5965.00	5970.00	5988.80	5921.10	5926.50	5926.27	5950.27	70	4.17	25	60	85.71
SGBJUN31I	GB	18-Oct-2023	6005.36	6040.00	6050.00	6010.10	6018.01	6021.00	6033.67	883	53.28	114	672	76.10
SGBMAR24	GB	18-Oct-2023	5870.00	5892.01	5892.01	5885.03	5885.03	5885.03	5890.68	12	0.71	4	12	100.00
SGBMAR25	GB	18-Oct-2023	5911.06	5911.06	5960.00	5900.00	5905.08	5907.56	5915.40	49	2.90	11	41	83.67
SGBMAR28X	GB	18-Oct-2023	5884.88	5872.50	5947.00	5872.50	5947.00	5947.00	5934.47	35	2.08	8	31	88.57
SGBMAR30X	GB	18-Oct-2023	5995.00	5990.00	6035.00	5990.00	6030.00	6030.00	6021.27	82	4.94	15	82	100.00
SGBMAR31IV	GB	18-Oct-2023	5918.33	5979.99	5980.00	5907.00	5926.02	5929.84	5929.58	250	14.82	42	168	67.20
SGBMAY26	GB	18-Oct-2023	5950.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	23	1.36	1	23	100.00
SGBMAY28	GB	18-Oct-2023	5919.00	5919.00	5929.00	5901.10	5921.00	5921.00	5912.74	953	56.35	73	852	89.40
SGBMAY29I	GB	18-Oct-2023	5935.00	5940.00	5965.00	5876.00	5934.99	5932.75	5929.40	231	13.70	61	194	83.98
SGBMR29XII	GB	18-Oct-2023	5939.90	5881.00	5934.99	5881.00	5928.99	5922.25	5921.78	105	6.22	25	101	96.19
SGBN28VIII	GB	18-Oct-2023	5948.81	5970.00	5988.00	5956.00	5956.00	5956.00	5978.41	70	4.18	12	70	100.00
SGBNOV23	GB	18-Oct-2023	5950.00	5905.00	5974.99	5905.00	5950.00	5950.00	5936.36	33	1.96	15	24	72.73
SGBNOV24	GB	18-Oct-2023	5905.45	5905.90	5972.90	5902.00	5926.00	5926.50	5936.19	272	16.15	58	216	79.41
SGBNOV25IX	GB	18-Oct-2023	5910.00	5910.00	5910.00	5910.00	5910.00	5910.00	5910.00	1	0.06	1	1	100.00
SGBNOV25VI	GB	18-Oct-2023	5899.96	5920.00	5953.00	5900.00	5950.00	5946.00	5933.63	35	2.08	15	35	100.00
SGBNOV26	GB	18-Oct-2023	6000.00	5900.00	5960.00	5900.00	5960.00	5960.00	5924.71	17	1.01	4	10	58.82
SGBNV29VII	GB	18-Oct-2023	5952.61	5893.00	5979.00	5893.00	5979.00	5978.54	5968.90	379	22.62	64	342	90.24
SGBOC28VII	GB	18-Oct-2023	5945.04	5925.00	5989.50	5925.00	5978.59	5962.42	5959.29	201	11.98	47	181	90.05
SGBOCT25IV	GB	18-Oct-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	26	1.53	4	26	100.00
SGBOCT26	GB	18-Oct-2023	5899.00	5920.01	5949.00	5920.01	5920.01	5920.01	5936.12	72	4.27	3	49	68.06
SGBOCT27	GB	18-Oct-2023	5915.00	5900.00	5900.00	5865.08	5900.00	5876.19	5878.18	24	1.41	12	17	70.83
SGBSEP24	GB	18-Oct-2023	5920.00	5860.01	5998.70	5860.01	5975.00	5975.00	5976.93	358	21.40	29	336	93.85
SGBSEP27	GB	18-Oct-2023	5900.00	5940.00	5945.00	5940.00	5945.00	5945.00	5943.75	12	0.71	3	12	100.00
SGBSEP28VI	GB	18-Oct-2023	5902.90	5910.10	5925.00	5910.00	5925.00	5925.00	5916.16	348	20.59	53	297	85.34
SGBSEP29VI	GB	18-Oct-2023	5980.02	5980.02	5980.02	5911.00	5949.00	5949.00	5944.63	47	2.79	16	47	100.00
SGBSEP31II	GB	18-Oct-2023	5909.53	5910.00	5919.00	5900.00	5911.10	5911.23	5909.98	3051	180.31	412	2848	93.35
SGIL	BE	18-Oct-2023	249.80	252.00	252.00	248.00	248.00	248.00	250.22	8032	20.10	33	-	-
SGL	BE	18-Oct-2023	15.15	15.60	15.60	14.50	14.95	14.90	14.94	23281	3.48	121	-	-
SHAH	EQ	18-Oct-2023	2.80	2.85	2.85	2.75	2.80	2.80	2.80	1619981	45.40	456	759907	46.91
SHAHALLOYS	BE	18-Oct-2023	60.40	59.20	59.20	59.20	59.20	59.20	59.20	2579	1.53	17	-	-
SHAILY	EQ	18-Oct-2023	1880.40	1880.60	1914.95	1822.40	1840.00	1834.75	1849.81	2511	46.45	857	1432	57.03
SHAKTIPUMP	EQ	18-Oct-2023	929.45	931.85	932.00	903.00	926.50	925.45	920.80	162581	1497.05	8697	53149	32.69
SHALBY	EQ	18-Oct-2023	265.85	266.60	270.20	258.00	258.50	259.10	263.10	380044	999.90	7762	173628	45.69
SHALPAINTS	EQ	18-Oct-2023	189.95	190.25	194.00	187.90	188.50	189.55	191.58	650950	1247.07	6504	171497	26.35
SHANKARA	EQ	18-Oct-2023	767.80	771.25	774.30	754.50	761.90	760.15	762.12	60582	461.71	6037	33504	55.30
SHANTI	EQ	18-Oct-2023	18.80	18.50	19.00	18.00	18.00	18.10	18.33	37647	6.90	255	22514	59.80
SHANTIGEAR	EQ	18-Oct-2023	450.10	455.80	458.00	440.10	446.00	443.50	448.54	52856	237.08	6440	23972	45.35
SHARDACROP	EQ	18-Oct-2023	443.55	445.95	448.25	436.15	437.60	439.60	443.41	114921	509.57	5568	53623	46.66
SHARDAMOTR	EQ	18-Oct-2023	957.00	965.00	969.00	948.00	958.00	961.60	959.93	22732	218.21	3347	10742	47.25
SHAREINDIA	EQ	18-Oct-2023	1481.45	1492.80	1492.80	1441.45	1460.00	1461.20	1472.44	182318	2684.52	7557	72365	39.69
SHAREINDIA	W1	18-Oct-2023	881.55	897.00	900.00	885.00	885.00	885.00	895.67	1593	14.27	20	1593	100.00
SHARIABEES	EQ	18-Oct-2023	442.33	443.40	443.40	439.32	441.03	440.92	439.81	1788	7.86	35	1632	91.28
SHEMAROO	EQ	18-Oct-2023	154.20	153.80	154.00	146.00	150.55	147.75	149.91	103939	155.81	2959	65259	62.79
SHERA	SM	18-Oct-2023	170.00	171.95	173.50	167.00	168.80	168.80	169.15	18000	30.45	9	18000	100.00
SHIGAN	SM	18-Oct-2023	119.10	112.55	112.55	111.50	111.50	111.50	112.14	6000	6.73	4	6000	100.00
SHILPAMED	EQ	18-Oct-2023	341.95	343.00	346.95	336.95	337.90	337.65	340.58	131889	449.18	4911	48007	36.40
SHIVALIK	EQ	18-Oct-2023	707.10	712.15	713.90	698.35	700.20	700.30	706.07	3742	26.42	399	2859	76.40
SHIVAMAUTO	BE	18-Oct-2023	33.75	33.75	34.40	33.10	34.00	34.00	33.76	46174	15.59	195	-	-
SHIVAMILLS	EQ	18-Oct-2023	78.80	81.80	83.90	78.80	82.80	81.95	81.60	31016	25.31	556	19826	63.92
SHIVATEX	EQ	18-Oct-2023	139.35	139.60	140.65	138.15	138.15	138.70	139.27	5694	7.93	221	4416	77.56
SHK	EQ	18-Oct-2023	154.05	154.85	156.55	150.95	152.45	151.80	153.22	195412	299.40	3468	107081	54.80
SHOPERSTOP	EQ	18-Oct-2023	682.60	682.60	697.00	675.60	682.85	690.80	684.88	31769	217.58	4025	14183	44.64
SHRADHA	EQ	18-Oct-2023	46.40	46.40	47.30	46.10	46.15	46.50	46.62	21237	9.90	342	9248	43.55
SHREDIGCEM	EQ	18-Oct-2023	91.45	91.75	95.60	91.75	93.60	93.45	93.91	976810	917.36	5717	443213	45.37
SHREECEM	EQ	18-Oct-2023	26631.70	26700.05	26915.30	26517.00	26666.80	26813.75	26761.98	21203	5674.34	9120	9741	45.94
SHREEPUSHK	EQ	18-Oct-2023	218.95	221.15	222.65	211.50	215.70	214.15	215.73	70803	152.75	2646	35392	49.99
SHREERAMA	BE	18-Oct-2023	25.40	25.90	25.90	25.90	25.90	25.90	25.90	12618	3.27	33	-	-
SHRENIK	EQ	18-Oct-2023	0.95	0.95	1.00	0.95	1.00	1.00	0.97	1276115	12.44	530	459686	36.02
SHREYANIND	BE	18-Oct-2023	316.55	310.25	310.25	310.25	310.25	310.25	310.25	24638	76.44	247	-	-
SHREYAS	EQ	18-Oct-2023	338.60	340.00	340.00	304.10	305.40	307.60	319.26	792516	2530.19	13834	361427	45.61
SHRIPISTON	BE	18-Oct-2023	1051.10	1062.25	1103.65	1060.00	1103.65	1103.65	1085.08	21409	232.30	838	-	-
SHRIRAMFIN	EQ	18-Oct-2023	1888.45	1888.40	1890.85	1852.55	1860.55	1866.20	1870.96	504913	9446.70	33770	247083	48.94
SHRIRAMFIN	YI	18-Oct-2023	1040.00	1038.99	1040.00	1038.99	1040.00	1039.29	1039.30	501	5.21	8	501	100.00
SHRIRAMFIN	YL	18-Oct-2023	1050.00	1044.01	1048.00	1044.00	1048.00	1048.00	1046.01	454	4.75	12	381	83.92
SHRIRAMFIN	YP	18-Oct-2023	1016.10	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	3	0.03	1	3	100.00
SHRIRAMFIN	YV	18-Oct-2023	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	30	0.30	3	30	100.00
SHRIRAMFIN	YW	18-Oct-2023	1044.00	1044.00	1044.00	1015.10	1015.10	1016.28	1020.74	732	7.47	19	582	79.51
SHRIRAMFIN	YY	18-Oct-2023	1060.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	50	0.53	1	50	100.00
SHRIRAMFIN	Z2	18-Oct-2023	1529.00	1525.00	1525.00	1520.00	1520.00	1520.00	1520.31	160	2.43	6	160	100.00
SHRIRAMFIN	Z8	18-Oct-2023	1018.00	1018.10	1018.10	1011.00	1015.00	1014.41	1014.33	2300	23.33	33	2100	91.30
SHRIRAMFIN	ZF	18-Oct-2023	1024.99	1022.99	1023.99	1022.99	1023.99	1023.99	1023.17	100	1.02	3	100	100.00
SHRIRAMPPS	EQ	18-Oct-2023	94.80	94.80	95.30	91.50	91.75	91.85	92.81	1502916	1394.80	6633	670648	44.62
SHRITECH	SM	18-Oct-2023	80.50	81.00	86.70	81.00	84.40	84.70	85.04	186000	158.18	93	120000	64.52
SHUBHLAXMI	SM	18-Oct-2023	90.00	91.50	92.00	90.00	90.00	90.00	91.54	14000	12.82	5	14000	100.00
SHYAMCENT	EQ	18-Oct-2023	21.70	21.80	22.05	20.75	20.90	21.00	21.34	587911	125.44	1703	341434	58.08
SHYAMMETL	EQ	18-Oct-2023	470.05	473.60	482.70	460.80	465.40	465.40	470.67	940388	4426.12	12365	495315	52.67
SHYAMTEL	EQ	18-Oct-2023	7.90	7.45	7.75	7.45	7.75	7.75	7.54	1607	0.12	9	1607	100.00
SICALLOG	BE	18-Oct-2023	117.80	123.65	123.65	123.65	123.65	123.65	123.65	2381	2.94	55	-	-
SIDDHIKA	SM	18-Oct-2023	189.75	180.30	180.30	180.30	180.30	180.30	180.30	3000	5.41	3	2000	66.67
SIEMENS	EQ	18-Oct-2023	3593.05	3595.00	3611.00	3485.00	3498.00	3492.35	3539.01	530718	18782.14	41942	349962	65.94
SIGACHI	EQ	18-Oct-2023	39.40	39.70	40.00	38.50	38.65	38.70	39.17	1641736	643.12	5062	934313	56.91
SIGIND	EQ	18-Oct-2023	67.70	71.90	80.75	70.80	77.50	77.80	77.74	5293144	4114.73	33738	1036878	19.59
SIGMA	EQ	18-Oct-2023	497.05	512.00	535.00	501.55	515.00	519.05	517.27	56163	290.51	4214	28747	51.18
SIGNATURE	EQ	18-Oct-2023	515.30	517.20	519.75	511.00	511.00	511.10	512.32	168171	861.57	2696	119981	71.34
SIKKO	EQ	18-Oct-2023	68.70	69.90	71.40	66.60	66.80	67.00	67.79	112977	76.59	1954	58680	51.94
SIL	BE	18-Oct-2023	22.90	22.70	23.00	22.50	22.85	22.70	22.74	30728	6.99	282	-	-
SILGO	BE	18-Oct-2023	23.65	23.65	24.80	23.40	24.80	24.80	24.51	59731	14.64	118	-	-
SILINV	EQ	18-Oct-2023	329.50	329.40	330.45	326.55	326.55	327.25	328.41	225	0.74	26	165	73.33
SILLYMONKS	EQ	18-Oct-2023	16.40	16.70	17.20	16.05	16.50	16.50	16.58	18857	3.13	74	6919	36.69
SILVER	EQ	18-Oct-2023	72.57	73.64	73.64	73.02	73.45	73.34	73.25	142537	104.41	820	109355	76.72
SILVERBEES	EQ	18-Oct-2023	69.80	70.31	70.94	70.31	70.93	70.85	70.61	3743207	2643.16	8558	3167348	84.62
SILVERETF	EQ	18-Oct-2023	70.42	71.11	71.67	71.10	71.65	71.62	71.33	38729	27.63	390	25952	67.01
SILVERTUC	EQ	18-Oct-2023	638.65	638.65	648.25	611.00	624.00	626.60	623.97	27248	170.02	2679	4481	16.45
SILVRETF	EQ	18-Oct-2023	70.64	70.97	72.51	70.97	71.30	71.94	71.33	13602	9.70	460	11060	81.31
SIMBHALS	EQ	18-Oct-2023	31.65	31.70	33.80	31.55	32.25	32.35	32.67	620237	202.61	2570	251667	40.58
SIMPLEXINF	BE	18-Oct-2023	63.40	64.65	64.65	64.65	64.65	64.65	64.65	170463	110.20	50	-	-
SINDHUTRAD	BE	18-Oct-2023	24.55	24.55	25.25	24.45	24.70	24.50	24.71	46140	11.40	225	-	-
SINTERCOM	EQ	18-Oct-2023	128.55	128.15	128.65	128.00	128.00	128.00	128.02	690	0.88	15	608	88.12
SIRCA	EQ	18-Oct-2023	382.90	384.85	384.85	377.20	378.00	378.10	380.14	59856	227.54	4469	33747	56.38
SIS	EQ	18-Oct-2023	449.30	453.80	454.90	443.30	446.15	446.70	447.58	23891	106.93	2308	12249	51.27
SITINET	BE	18-Oct-2023	0.80	0.80	0.80	0.75	0.80	0.80	0.78	802970	6.26	274	-	-
SIYSIL	EQ	18-Oct-2023	560.90	563.00	564.25	552.95	559.00	559.45	558.42	37120	207.29	3332	19081	51.40
SJS	EQ	18-Oct-2023	700.90	705.00	708.80	688.85	690.50	692.60	696.24	57350	399.29	4599	31078	54.19
SJVN	EQ	18-Oct-2023	74.90	75.25	76.30	73.10	74.70	74.25	74.53	28707177	21396.34	48928	9823490	34.22
SKFINDIA	EQ	18-Oct-2023	5227.30	5230.30	5320.00	5164.95	5250.00	5238.60	5231.63	24738	1294.20	6772	16279	65.81
SKIPPER	EQ	18-Oct-2023	230.60	232.45	234.00	225.05	228.10	228.15	228.68	165148	377.66	4628	81294	49.22
SKMEGGPROD	EQ	18-Oct-2023	432.25	431.10	437.70	422.85	427.30	426.70	428.71	90163	386.53	4101	55532	61.59
SKP	SM	18-Oct-2023	226.95	222.00	222.00	214.00	218.00	218.00	217.51	12000	26.10	11	10000	83.33
SKSTEXTILE	ST	18-Oct-2023	17.45	17.00	17.00	17.00	17.00	17.00	17.00	1000	0.17	1	1000	100.00
SKYGOLD	EQ	18-Oct-2023	647.75	644.05	711.90	587.55	708.80	703.25	650.92	1190147	7746.86	23731	409746	34.43
SMARTLINK	EQ	18-Oct-2023	184.65	185.00	187.85	178.05	180.00	180.00	182.36	29354	53.53	990	20569	70.07
SMCGLOBAL	EQ	18-Oct-2023	90.65	91.00	92.70	88.15	88.90	88.75	90.30	368082	332.39	3957	192289	52.24
SMLISUZU	EQ	18-Oct-2023	1244.40	1243.00	1247.95	1215.05	1225.45	1222.35	1228.03	13396	164.51	2328	5391	40.24
SMLT	EQ	18-Oct-2023	249.55	251.50	256.25	246.00	250.00	248.90	251.48	25509	64.15	2025	15666	61.41
SMSLIFE	EQ	18-Oct-2023	520.80	527.30	527.30	515.00	523.75	519.90	520.00	700	3.64	124	492	70.29
SMSPHARMA	EQ	18-Oct-2023	121.65	122.80	122.80	120.80	121.00	121.15	121.79	46459	56.58	446	33881	72.93
SNOWMAN	EQ	18-Oct-2023	52.05	52.35	52.35	50.75	51.00	50.95	51.37	666363	342.33	2520	298450	44.79
SOBHA	EQ	18-Oct-2023	775.15	777.50	781.00	755.60	766.90	766.15	766.13	402612	3084.53	12031	159137	39.53
SOFTTECH	BE	18-Oct-2023	233.20	239.95	244.85	233.50	244.85	244.85	243.64	13354	32.54	214	-	-
SOLARA	EQ	18-Oct-2023	340.20	340.20	342.70	335.00	335.80	335.55	337.87	72294	244.26	4377	44813	61.99
SOLARINDS	EQ	18-Oct-2023	5186.25	5209.95	5235.25	5140.00	5155.00	5174.00	5190.23	45972	2386.05	7594	27060	58.86
SOLEX	SM	18-Oct-2023	530.00	530.00	573.95	510.00	555.10	560.00	528.35	55600	293.76	109	36000	64.75
SOMANYCERA	EQ	18-Oct-2023	696.60	697.00	702.05	686.05	691.95	692.00	694.06	27092	188.04	2017	17924	66.16
SOMATEX	BE	18-Oct-2023	21.10	22.15	22.15	22.15	22.15	22.15	22.15	10267	2.27	35	-	-
SOMICONVEY	BE	18-Oct-2023	62.75	63.50	64.70	63.50	64.70	64.55	64.31	17550	11.29	81	-	-
SONACOMS	EQ	18-Oct-2023	559.45	562.95	563.40	551.50	558.00	558.60	557.97	578227	3226.34	24931	363891	62.93
SONAMCLOCK	EQ	18-Oct-2023	70.75	71.75	75.30	70.90	74.20	74.20	72.90	124509	90.76	824	84218	67.64
SONATSOFTW	EQ	18-Oct-2023	1096.35	1096.35	1112.75	1071.65	1079.00	1096.65	1100.22	484518	5330.74	14561	372762	76.93
SONUINFRA	SM	18-Oct-2023	58.95	61.50	61.50	60.00	60.00	60.00	60.50	15000	9.08	5	12000	80.00
SOTAC	SM	18-Oct-2023	117.00	119.00	119.00	115.10	115.10	115.55	116.70	3600	4.20	3	2400	66.67
SOTL	EQ	18-Oct-2023	361.25	366.00	378.55	360.15	366.20	367.20	368.85	649121	2394.28	23948	216764	33.39
SOUTHBANK	EQ	18-Oct-2023	26.40	26.55	26.60	25.70	26.00	26.00	26.03	29247496	7613.22	46152	14240715	48.69
SOUTHWEST	EQ	18-Oct-2023	160.25	164.30	174.60	158.00	162.25	163.95	167.67	501162	840.28	6354	225487	44.99
SPAL	EQ	18-Oct-2023	605.50	608.00	609.20	585.55	605.00	598.75	594.63	88226	524.62	5476	51974	58.91
SPANDANA	EQ	18-Oct-2023	802.65	801.30	811.00	791.05	793.00	793.75	800.27	52643	421.29	4627	23103	43.89
SPARC	EQ	18-Oct-2023	228.15	229.30	246.50	228.15	240.00	240.35	241.71	6190483	14962.84	66316	624123	10.08
SPCENET	EQ	18-Oct-2023	28.30	28.50	28.95	27.30	27.35	27.75	27.86	1483921	413.48	1749	1049327	70.71
SPECIALITY	EQ	18-Oct-2023	202.70	203.70	204.20	201.40	203.50	203.05	202.88	31492	63.89	891	14953	47.48
SPECTSTM	SM	18-Oct-2023	142.40	142.55	142.55	134.75	137.80	136.85	137.94	30400	41.93	37	25600	84.21
SPENCERS	EQ	18-Oct-2023	68.95	70.00	70.55	68.25	68.95	68.85	69.43	224881	156.12	1682	127598	56.74
SPENTEX	BZ	18-Oct-2023	2.10	2.15	2.15	2.15	2.15	2.15	2.15	2010	0.04	3	-	-
SPIC	EQ	18-Oct-2023	75.85	75.90	77.45	74.75	75.30	75.40	75.97	1620603	1231.14	9747	514149	31.73
SPLIL	EQ	18-Oct-2023	70.55	71.95	71.95	67.80	69.00	68.75	69.22	95810	66.32	1352	54792	57.19
SPLPETRO	EQ	18-Oct-2023	566.35	565.50	618.00	561.55	592.00	593.10	597.19	895330	5346.84	39538	303230	33.87
SPMLINFRA	BE	18-Oct-2023	56.60	55.50	55.50	55.50	55.50	55.50	55.50	28433	15.78	25	-	-
SPORTKING	EQ	18-Oct-2023	829.15	824.55	845.00	824.55	831.00	827.60	833.46	14922	124.37	1993	7881	52.81
SREEL	EQ	18-Oct-2023	275.60	278.00	278.50	266.75	269.00	269.95	271.16	67435	182.86	4023	32735	48.54
SRF	EQ	18-Oct-2023	2276.55	2288.00	2288.00	2225.35	2245.95	2246.30	2246.22	346382	7780.51	28786	193926	55.99
SRGHFL	EQ	18-Oct-2023	273.15	275.85	275.85	260.00	260.00	261.50	266.41	11007	29.32	1544	6113	55.54
SRHHYPOLTD	EQ	18-Oct-2023	604.05	605.80	608.55	594.95	598.00	597.55	601.12	19852	119.33	1884	9786	49.29
SRIVASAVI	SM	18-Oct-2023	133.45	135.00	135.00	123.00	126.00	126.70	129.20	45000	58.14	15	39000	86.67
SRPL	BE	18-Oct-2023	1.15	1.15	1.20	1.10	1.20	1.20	1.16	1796805	20.85	592	-	-
SSFL	SM	18-Oct-2023	123.55	119.10	120.95	118.50	119.00	119.00	119.18	18000	21.45	6	12000	66.67
SSWL	EQ	18-Oct-2023	289.10	290.60	293.20	285.50	287.10	286.85	289.27	189632	548.55	5184	91557	48.28
STAR	EQ	18-Oct-2023	519.05	518.85	528.30	510.00	511.55	513.85	520.54	631186	3285.56	19919	287142	45.49
STARCEMENT	EQ	18-Oct-2023	172.85	173.35	182.35	172.20	173.00	173.75	177.23	3031253	5372.29	27860	668183	22.04
STARHEALTH	EQ	18-Oct-2023	595.25	595.00	599.00	587.30	591.50	592.40	592.82	169697	1005.99	13008	106296	62.64
STARPAPER	EQ	18-Oct-2023	238.25	239.25	239.85	232.00	234.40	233.80	234.91	97552	229.15	3173	41177	42.21
STARTECK	BE	18-Oct-2023	160.00	159.00	160.00	159.00	160.00	160.00	159.84	129	0.21	6	-	-
STCINDIA	EQ	18-Oct-2023	167.00	157.70	161.50	150.30	150.30	150.30	155.18	1299365	2016.32	10641	531034	40.87
STEELCAS	EQ	18-Oct-2023	682.50	692.60	727.35	692.55	717.00	714.60	712.05	88059	627.02	9509	40496	45.99
STEELCITY	EQ	18-Oct-2023	67.95	68.70	69.00	66.40	66.80	66.95	67.57	13374	9.04	296	9258	69.22
STEELXIND	EQ	18-Oct-2023	9.45	9.40	9.55	9.05	9.10	9.20	9.29	2490741	231.28	2391	1961130	78.74
STEL	BE	18-Oct-2023	207.55	210.00	211.95	201.25	208.70	204.20	205.91	8021	16.52	203	-	-
STERTOOLS	EQ	18-Oct-2023	380.40	380.00	382.70	364.10	372.10	368.95	372.81	66145	246.60	5068	34500	52.16
STLTECH	EQ	18-Oct-2023	160.20	160.20	167.70	160.20	162.30	162.05	164.02	3141993	5153.45	26364	901676	28.70
STOVEKRAFT	EQ	18-Oct-2023	572.75	575.00	575.00	562.20	570.00	570.30	568.97	92691	527.38	5237	47789	51.56
STYLAMIND	EQ	18-Oct-2023	1777.30	1800.00	1800.00	1714.00	1734.00	1731.95	1757.13	29654	521.06	8968	15253	51.44
STYRENIX	EQ	18-Oct-2023	1258.45	1260.00	1269.55	1224.00	1227.00	1233.60	1244.00	61169	760.94	6482	27299	44.63
SUBEXLTD	EQ	18-Oct-2023	33.40	33.50	33.50	32.20	32.75	32.65	32.78	4557306	1493.73	7038	1557629	34.18
SUBROS	EQ	18-Oct-2023	396.45	399.00	399.00	388.10	392.00	390.80	393.70	42105	165.77	3361	23089	54.84
SUDARSCHEM	EQ	18-Oct-2023	498.05	498.50	505.00	492.10	498.50	499.40	498.23	119259	594.19	7772	61325	51.42
SUKHJITS	EQ	18-Oct-2023	416.95	421.80	424.00	416.25	421.80	421.35	419.96	6335	26.60	397	4138	65.32
SULA	EQ	18-Oct-2023	476.80	478.95	492.30	472.15	488.05	485.85	483.15	529285	2557.25	13191	325835	61.56
SUMICHEM	EQ	18-Oct-2023	420.85	420.75	422.35	414.30	421.25	419.85	416.93	469429	1957.17	13879	316292	67.38
SUMIT	BE	18-Oct-2023	31.45	31.45	32.00	30.80	30.90	30.90	31.07	16011	4.97	54	-	-
SUMMITSEC	EQ	18-Oct-2023	987.30	987.25	997.75	966.10	973.80	971.05	978.01	4947	48.38	591	2925	59.13
SUNDARAM	BE	18-Oct-2023	3.25	3.20	3.25	3.10	3.20	3.15	3.15	521047	16.40	554	-	-
SUNDARMFIN	EQ	18-Oct-2023	3300.90	3315.00	3320.00	3263.10	3300.00	3299.85	3298.78	92992	3067.60	7680	61479	66.11
SUNDARMHLD	EQ	18-Oct-2023	127.05	126.00	127.65	123.55	125.75	125.30	125.16	102994	128.90	1477	65487	63.58
SUNDRMBRAK	BE	18-Oct-2023	601.55	601.55	613.55	601.55	613.55	613.55	609.28	2071	12.62	52	-	-
SUNDRMFAST	EQ	18-Oct-2023	1270.45	1274.00	1324.00	1272.95	1315.00	1314.05	1300.43	226941	2951.22	10995	185697	81.83
SUNFLAG	EQ	18-Oct-2023	200.10	201.05	202.70	196.30	197.30	197.80	199.42	300480	599.23	7199	89213	29.69
SUNPHARMA	EQ	18-Oct-2023	1136.80	1137.00	1161.80	1134.05	1153.15	1153.40	1153.23	2178517	25123.30	99531	1099958	50.49
SUNTECK	EQ	18-Oct-2023	476.95	477.00	481.60	468.90	475.55	475.40	475.13	194483	924.05	8243	83044	42.70
SUNTV	EQ	18-Oct-2023	642.45	642.45	664.80	641.85	661.00	661.80	659.21	4214726	27784.09	58547	1208001	28.66
SUPERHOUSE	EQ	18-Oct-2023	240.60	241.00	246.00	235.95	236.05	236.90	240.33	21303	51.20	1161	10915	51.24
SUPERSPIN	EQ	18-Oct-2023	10.05	10.35	10.50	9.75	9.75	9.80	9.99	237486	23.73	1235	138247	58.21
SUPRAJIT	EQ	18-Oct-2023	384.15	385.80	387.85	378.00	383.00	382.15	382.01	101748	388.69	6693	51222	50.34
SUPREMEENG	BE	18-Oct-2023	0.80	0.75	0.80	0.75	0.75	0.75	0.76	33462	0.25	44	-	-
SUPREMEIND	EQ	18-Oct-2023	4625.60	4603.00	4816.95	4509.95	4668.50	4707.30	4653.50	335904	15631.28	37340	144510	43.02
SUPREMEINF	BE	18-Oct-2023	27.05	27.15	28.40	27.05	28.40	28.40	28.11	98176	27.60	154	-	-
SUPRIYA	EQ	18-Oct-2023	245.60	248.85	255.40	242.50	243.10	243.15	248.46	614020	1525.61	14515	296127	48.23
SURANASOL	BE	18-Oct-2023	23.50	23.90	23.90	23.40	23.50	23.50	23.64	47402	11.21	269	-	-
SURANAT&P	EQ	18-Oct-2023	11.35	11.40	11.45	11.05	11.05	11.10	11.16	90156	10.06	422	73249	81.25
SURANI	SM	18-Oct-2023	285.00	277.00	280.00	276.50	277.05	277.05	277.36	14000	38.83	7	12000	85.71
SURYALAXMI	EQ	18-Oct-2023	66.80	67.00	68.30	66.80	67.00	67.05	67.51	19362	13.07	353	12847	66.35
SURYAROSNI	EQ	18-Oct-2023	543.60	545.95	581.45	545.95	577.00	570.75	563.12	1024469	5769.00	28513	558742	54.54
SURYODAY	EQ	18-Oct-2023	164.85	164.85	165.40	162.20	162.80	162.85	163.81	153711	251.79	2814	86879	56.52
SUTLEJTEX	EQ	18-Oct-2023	55.70	56.00	58.55	55.50	56.85	57.00	57.47	393947	226.42	2167	215958	54.82
SUULD	BE	18-Oct-2023	7.40	7.70	7.75	7.55	7.75	7.75	7.75	148733	11.52	286	-	-
SUVEN	EQ	18-Oct-2023	72.30	72.50	73.20	71.50	71.60	71.75	72.33	283390	204.99	1805	149611	52.79
SUVENPHAR	EQ	18-Oct-2023	582.00	582.00	587.90	564.85	576.50	580.00	574.69	257194	1478.08	19341	136348	53.01
SUVIDHAA	BE	18-Oct-2023	5.15	5.35	5.40	4.90	4.95	4.95	5.05	490323	24.74	1568	-	-
SUZLON	BE	18-Oct-2023	29.50	30.25	30.95	29.80	30.95	30.95	30.86	131127521	40471.01	79466	-	-
SVPGLOB	BE	18-Oct-2023	8.05	8.05	8.25	7.90	8.10	8.05	8.02	169008	13.56	261	-	-
SWANENERGY	EQ	18-Oct-2023	321.75	323.00	328.00	316.55	318.05	318.95	321.45	2252217	7239.70	26894	822284	36.51
SWARAJENG	EQ	18-Oct-2023	2008.30	2008.30	2039.55	1999.85	2015.00	2009.95	2015.13	6919	139.43	1176	3515	50.80
SWASTIK	SM	18-Oct-2023	106.00	108.40	124.50	105.55	120.00	118.55	117.06	247200	289.37	196	160800	65.05
SWELECTES	EQ	18-Oct-2023	619.60	622.10	629.95	597.90	605.00	602.45	607.71	44311	269.28	6029	22682	51.19
SWSOLAR	BE	18-Oct-2023	280.30	271.60	273.00	266.30	266.30	266.30	269.40	1047079	2820.87	7840	-	-
SYMPHONY	EQ	18-Oct-2023	869.45	866.05	872.25	825.00	832.70	837.50	844.39	117824	994.90	11274	83826	71.15
SYNCOMF	EQ	18-Oct-2023	9.00	9.15	9.15	8.80	8.80	8.85	8.97	2362516	211.97	3867	1429595	60.51
SYNGENE	EQ	18-Oct-2023	779.40	759.80	765.00	714.00	730.00	727.30	731.56	7320015	53550.66	185028	3821058	52.20
SYNOPTICS	SM	18-Oct-2023	127.55	127.50	129.85	125.10	126.00	126.00	126.34	12600	15.92	21	9000	71.43
SYRMA	EQ	18-Oct-2023	640.35	643.95	648.00	631.85	645.30	644.50	641.82	512452	3289.02	13189	186239	36.34
SYSTANGO	SM	18-Oct-2023	229.00	235.00	238.00	227.00	227.50	227.55	229.52	80000	183.62	46	67200	84.00
TAINWALCHM	EQ	18-Oct-2023	132.05	131.40	136.70	130.10	130.55	130.40	131.60	12286	16.17	487	9160	74.56
TAJGVK	EQ	18-Oct-2023	239.65	240.85	243.45	235.30	238.05	238.45	238.93	124424	297.29	4226	54318	43.66
TAKE	BE	18-Oct-2023	21.10	21.50	21.55	20.95	21.00	21.05	21.25	80677	17.14	296	-	-
TALBROAUTO	EQ	18-Oct-2023	1125.30	1148.00	1157.90	1126.25	1146.00	1143.20	1143.09	74824	855.31	8409	35872	47.94
TANLA	EQ	18-Oct-2023	1066.85	1068.50	1074.85	1011.00	1021.95	1023.70	1042.58	399911	4169.41	20436	182887	45.73
TARACHAND	SM	18-Oct-2023	143.70	144.75	144.75	140.00	140.00	140.00	142.23	12000	17.07	6	10000	83.33
TARAPUR	BE	18-Oct-2023	5.55	5.45	5.45	5.45	5.45	5.45	5.45	1249	0.07	17	-	-
TARC	EQ	18-Oct-2023	89.00	89.60	93.80	87.90	91.95	92.20	90.99	1890996	1720.65	7612	652003	34.48
TARMAT	EQ	18-Oct-2023	92.80	94.00	94.70	84.00	86.00	86.10	87.51	411885	360.44	6597	197470	47.94
TARSONS	EQ	18-Oct-2023	505.00	506.00	507.45	497.10	499.95	501.00	501.48	130144	652.65	8770	92853	71.35
TASTYBITE	EQ	18-Oct-2023	16784.45	16900.00	16972.00	16666.60	16844.00	16707.20	16762.71	843	141.31	462	472	55.99
TATACAPHSG	N6	18-Oct-2023	1062.21	1065.00	1065.00	1062.00	1062.00	1062.00	1063.97	38	0.40	2	38	100.00
TATACAPHSG	NA	18-Oct-2023	1068.30	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	4	100	100.00
TATACHEM	EQ	18-Oct-2023	1045.30	1047.00	1050.70	1032.30	1048.00	1044.25	1041.63	976236	10168.79	29354	671457	68.78
TATACOFFEE	EQ	18-Oct-2023	263.45	264.00	264.00	258.65	259.60	260.10	260.40	818966	2132.59	6500	348337	42.53
TATACOMM	EQ	18-Oct-2023	1787.60	1797.90	1810.00	1772.35	1785.00	1786.10	1787.57	535166	9566.44	31516	191212	35.73
TATACONSUM	EQ	18-Oct-2023	907.85	912.45	915.00	892.10	895.25	895.70	899.24	1218914	10960.99	67788	558106	45.79
TATAELXSI	EQ	18-Oct-2023	7445.35	7485.00	7694.40	7480.50	7605.00	7608.90	7629.31	497848	37982.38	49591	154785	31.09
TATAINVEST	EQ	18-Oct-2023	3314.15	3315.45	3395.00	3273.90	3303.00	3308.85	3327.66	201069	6690.88	19392	33625	16.72
TATAMETALI	EQ	18-Oct-2023	958.00	963.50	968.00	933.05	946.80	948.65	955.87	132246	1264.10	7019	46386	35.08
TATAMOTORS	EQ	18-Oct-2023	655.70	658.60	672.25	653.80	667.25	668.50	664.73	14908778	99102.79	266210	4404274	29.54
TATAMTRDVR	EQ	18-Oct-2023	435.90	438.00	447.50	435.45	442.50	443.85	442.47	2886156	12770.26	37464	1305770	45.24
TATAPOWER	EQ	18-Oct-2023	256.90	257.00	257.70	251.50	253.30	253.05	253.97	6003534	15247.15	69071	2175017	36.23
TATASTEEL	EQ	18-Oct-2023	127.40	127.85	128.70	126.60	127.10	127.10	127.42	20926079	26665.02	141265	9050062	43.25
TATASTLLP	EQ	18-Oct-2023	809.55	809.55	817.80	803.60	805.50	806.50	808.29	50506	408.23	1980	17632	34.91
TATVA	EQ	18-Oct-2023	1538.45	1545.00	1548.25	1521.30	1524.00	1523.55	1527.52	21095	322.23	3305	13310	63.10
TBZ	EQ	18-Oct-2023	128.75	128.75	130.65	125.70	128.00	127.60	127.96	537505	687.81	6264	192219	35.76
TCFSL	NF	18-Oct-2023	1063.02	1063.25	1065.00	1061.10	1065.00	1065.00	1063.67	373	3.97	16	348	93.30
TCFSL	NJ	18-Oct-2023	1018.53	1015.00	1015.00	1010.50	1012.10	1012.29	1013.53	2230	22.60	47	2198	98.57
TCFSL	NL	18-Oct-2023	1035.00	1035.00	1035.05	1034.00	1035.00	1035.01	1034.76	1400	14.49	16	1400	100.00
TCI	EQ	18-Oct-2023	797.60	797.00	804.15	789.95	802.40	796.10	799.03	24964	199.47	2483	14384	57.62
TCIEXP	EQ	18-Oct-2023	1392.10	1385.00	1395.00	1364.75	1370.00	1368.25	1373.58	59310	814.67	6871	36838	62.11
TCLCONS	BE	18-Oct-2023	32.40	30.80	30.80	30.80	30.80	30.80	30.80	3603	1.11	53	-	-
TCNSBRANDS	EQ	18-Oct-2023	385.35	387.90	389.70	382.15	385.50	385.65	385.99	160819	620.75	7457	69720	43.35
TCPLPACK	EQ	18-Oct-2023	2323.50	2330.05	2344.20	2245.65	2273.00	2272.65	2282.76	8059	183.97	3038	3718	46.13
TCS	EQ	18-Oct-2023	3507.05	3511.00	3522.70	3484.00	3492.50	3487.25	3500.28	1408245	49292.45	147692	915176	64.99
TDPOWERSYS	EQ	18-Oct-2023	253.70	256.00	256.00	245.10	252.00	252.10	250.31	421571	1055.23	12410	256605	60.87
TEAMLEASE	EQ	18-Oct-2023	2568.80	2580.90	2609.65	2561.35	2580.00	2590.10	2583.74	8752	226.13	3222	4286	48.97
TECH	EQ	18-Oct-2023	32.70	32.70	32.77	32.40	32.75	32.42	32.60	16110	5.25	149	11634	72.22
TECHIN	BE	18-Oct-2023	13.85	14.50	14.50	13.50	14.10	13.90	14.24	25929	3.69	77	-	-
TECHM	EQ	18-Oct-2023	1197.60	1200.00	1202.00	1178.05	1185.00	1187.10	1186.94	2337078	27739.68	78850	1256543	53.77
TECHNOE	EQ	18-Oct-2023	524.55	524.55	540.95	519.25	525.25	523.55	525.39	170747	897.09	12307	104549	61.23
TECILCHEM	BE	18-Oct-2023	17.05	17.05	17.05	16.70	17.05	17.05	16.88	514	0.09	7	-	-
TEGA	EQ	18-Oct-2023	857.30	857.30	952.00	856.80	946.00	933.70	909.80	460941	4193.63	30134	186838	40.53
TEJASNET	EQ	18-Oct-2023	876.35	886.00	940.00	872.00	881.00	878.55	905.90	2310061	20926.88	64287	536603	23.23
TEMBO	EQ	18-Oct-2023	236.45	238.00	239.10	232.90	236.00	236.15	237.30	33992	80.66	523	5546	16.32
TERASOFT	EQ	18-Oct-2023	48.75	49.30	49.30	46.40	46.60	47.00	47.52	35959	17.09	506	18144	50.46
TEXINFRA	EQ	18-Oct-2023	81.10	80.65	82.10	77.75	78.55	78.35	79.26	307499	243.71	2806	131087	42.63
TEXMOPIPES	BE	18-Oct-2023	78.90	79.90	81.70	76.40	77.20	77.65	78.98	168958	133.45	726	-	-
TEXRAIL	EQ	18-Oct-2023	136.95	137.80	139.65	133.60	134.80	134.75	136.95	1888548	2586.40	14288	761910	40.34
TFCILTD	EQ	18-Oct-2023	106.70	107.30	107.30	101.70	103.45	103.05	103.79	773086	802.36	5553	385728	49.89
TFL	EQ	18-Oct-2023	9.80	10.05	10.05	9.20	9.80	9.60	9.70	48679	4.72	176	38544	79.18
TGBHOTELS	EQ	18-Oct-2023	10.50	10.70	11.55	10.35	11.40	11.35	11.12	274357	30.50	919	203958	74.34
THANGAMAYL	EQ	18-Oct-2023	1466.05	1474.95	1489.50	1443.05	1473.00	1470.65	1469.91	36242	532.73	3879	21825	60.22
THEINVEST	EQ	18-Oct-2023	92.95	94.90	96.30	88.80	90.00	90.00	92.25	37766	34.84	1401	20672	54.74
THEJO	EQ	18-Oct-2023	1872.55	1900.65	1900.65	1827.55	1840.00	1840.15	1858.76	2749	51.10	495	2203	80.14
THEMISMED	EQ	18-Oct-2023	161.45	164.00	167.20	160.35	163.15	162.70	163.21	97298	158.80	3784	52397	53.85
THERMAX	EQ	18-Oct-2023	3128.15	3110.05	3184.60	3072.20	3110.00	3119.05	3141.47	94625	2972.61	15099	23850	25.20
THOMASCOOK	BE	18-Oct-2023	128.55	129.60	129.60	126.50	127.55	128.05	128.00	218041	279.09	838	-	-
THOMASCOTT	BE	18-Oct-2023	135.45	132.75	132.75	132.75	132.75	132.75	132.75	6236	8.28	67	-	-
THYROCARE	EQ	18-Oct-2023	570.35	575.00	577.35	540.00	576.00	570.05	560.82	155233	870.58	15131	75501	48.64
TI	EQ	18-Oct-2023	218.95	218.90	220.10	212.55	215.95	215.30	215.69	234387	505.54	5443	118382	50.51
TIDEWATER	EQ	18-Oct-2023	1203.25	1203.25	1211.95	1185.00	1192.00	1191.45	1193.58	28168	336.21	3118	14510	51.51
TIIL	EQ	18-Oct-2023	2220.15	2229.95	2229.95	2144.90	2160.00	2159.00	2173.77	12987	282.31	3133	6931	53.37
TIINDIA	EQ	18-Oct-2023	2991.70	2991.95	3020.20	2964.50	2989.70	2993.80	3004.57	280656	8432.51	12330	227135	80.93
TIJARIA	EQ	18-Oct-2023	6.95	7.60	7.60	7.60	7.60	7.60	7.60	22441	1.71	53	22441	100.00
TIL	BZ	18-Oct-2023	348.15	355.10	355.10	355.10	355.10	355.10	355.10	24186	85.88	35	-	-
TIMESCAN	SM	18-Oct-2023	192.90	200.00	201.05	200.00	201.05	201.05	200.53	2000	4.01	2	2000	100.00
TIMESGTY	EQ	18-Oct-2023	70.85	71.35	72.60	70.10	71.45	70.75	71.34	17733	12.65	631	5248	29.59
TIMETECHNO	EQ	18-Oct-2023	156.05	157.50	158.40	152.80	157.50	157.35	156.41	2629893	4113.40	18686	998518	37.97
TIMKEN	EQ	18-Oct-2023	3045.30	3050.00	3054.90	3033.75	3046.00	3044.95	3043.81	10360	315.34	2511	6096	58.84
TINPLATE	EQ	18-Oct-2023	398.45	402.80	403.55	396.10	396.10	397.25	399.14	139198	555.60	2963	48938	35.16
TIPSFILMS	BE	18-Oct-2023	553.25	553.25	560.00	531.50	536.00	545.90	548.79	1548	8.50	91	-	-
TIPSINDLTD	EQ	18-Oct-2023	342.50	346.75	369.90	337.15	349.50	347.15	352.24	1712176	6030.98	46064	462482	27.01
TIRUMALCHM	EQ	18-Oct-2023	217.75	217.75	218.85	213.50	215.35	215.30	216.00	181040	391.04	4286	84934	46.91
TIRUPATIFL	BE	18-Oct-2023	11.30	11.50	11.50	11.10	11.10	11.10	11.25	403905	45.43	1000	-	-
TITAGARH	EQ	18-Oct-2023	797.65	800.85	867.00	798.05	824.00	822.60	833.42	6285865	52387.51	127691	1491894	23.73
TITAN	EQ	18-Oct-2023	3308.45	3309.20	3324.15	3277.50	3283.50	3282.75	3295.91	324535	10696.37	40720	135234	41.67
TMB	EQ	18-Oct-2023	590.80	592.95	600.00	584.35	597.05	597.15	595.81	538223	3206.77	12952	437696	81.32
TNIDETF	EQ	18-Oct-2023	67.17	67.87	67.87	66.76	67.30	67.19	67.06	8546	5.73	176	5182	60.64
TNPETRO	EQ	18-Oct-2023	96.40	97.95	98.80	95.55	96.30	96.45	97.30	1244005	1210.43	8070	499086	40.12
TNPL	EQ	18-Oct-2023	298.20	298.40	300.60	290.50	294.05	294.55	294.35	939137	2764.34	14445	296687	31.59
TNTELE	BE	18-Oct-2023	7.85	7.90	7.90	7.50	7.70	7.50	7.58	20878	1.58	67	-	-
TOKYOPLAST	EQ	18-Oct-2023	108.00	107.40	108.65	103.60	105.50	105.55	106.23	37257	39.58	1094	17076	45.83
TORNTPHARM	EQ	18-Oct-2023	1921.55	1924.10	1939.00	1906.10	1916.90	1917.00	1918.11	405999	7787.49	26522	307799	75.81
TORNTPOWER	EQ	18-Oct-2023	734.25	738.00	742.40	725.20	731.00	730.30	731.58	579564	4239.97	11426	503859	86.94
TOTAL	EQ	18-Oct-2023	125.20	127.75	127.80	123.50	126.00	125.00	125.56	12417	15.59	468	7386	59.48
TOUCHWOOD	EQ	18-Oct-2023	164.00	163.95	164.00	160.00	160.00	160.50	160.26	3805	6.10	47	3626	95.30
TPLPLASTEH	EQ	18-Oct-2023	51.20	52.60	52.60	48.20	50.60	50.60	50.17	326397	163.77	2552	121630	37.26
TRACXN	EQ	18-Oct-2023	75.00	74.50	75.25	72.60	73.30	73.15	73.53	553624	407.06	6179	301136	54.39
TRANSWIND	SM	18-Oct-2023	9.60	10.00	10.00	9.15	9.15	9.15	9.42	20000	1.88	5	16000	80.00
TREEHOUSE	EQ	18-Oct-2023	22.95	23.15	25.00	22.20	23.60	23.25	23.81	671399	159.88	2324	291013	43.34
TREJHARA	BE	18-Oct-2023	140.85	143.65	143.65	143.65	143.65	143.65	143.65	17083	24.54	77	-	-
TREL	EQ	18-Oct-2023	47.25	47.60	47.60	45.15	46.05	45.80	45.97	926238	425.75	5286	480540	51.88
TRENT	EQ	18-Oct-2023	2079.00	2089.10	2090.40	2031.20	2046.00	2048.95	2049.80	432748	8870.47	30707	248775	57.49
TRF	EQ	18-Oct-2023	269.80	273.00	279.45	255.00	258.00	259.00	265.35	952668	2527.90	18507	234669	24.63
TRIDENT	EQ	18-Oct-2023	36.10	35.85	36.40	35.15	35.65	35.60	35.60	19357066	6891.98	43870	6473524	33.44
TRIDHYA	SM	18-Oct-2023	40.20	40.10	40.65	39.65	40.00	40.45	40.14	48000	19.27	16	39000	81.25
TRIGYN	EQ	18-Oct-2023	128.75	127.80	129.40	125.10	125.70	125.95	127.06	116797	148.41	2229	49777	42.62
TRIL	EQ	18-Oct-2023	170.80	170.90	173.85	163.20	166.85	166.50	168.33	571234	961.56	8769	293293	51.34
TRITURBINE	EQ	18-Oct-2023	372.55	375.05	379.90	369.05	371.35	370.55	374.27	521287	1951.04	16395	247723	47.52
TRIVENI	EQ	18-Oct-2023	384.10	391.00	416.50	387.60	398.80	398.40	406.45	5017506	20393.69	74685	1014255	20.21
TRU	EQ	18-Oct-2023	76.85	76.15	78.00	72.15	72.70	73.60	74.76	3839706	2870.60	12124	781761	20.36
TTKHLTCARE	EQ	18-Oct-2023	1221.45	1225.00	1269.90	1217.85	1259.90	1259.45	1249.45	40716	508.73	5968	27420	67.34
TTKPRESTIG	EQ	18-Oct-2023	803.10	803.00	805.95	788.60	805.00	802.75	799.01	150649	1203.70	7746	112876	74.93
TTL	EQ	18-Oct-2023	92.85	91.25	93.30	91.10	92.75	92.10	92.09	12016	11.07	375	7537	62.72
TTML	EQ	18-Oct-2023	96.15	96.50	97.25	93.70	94.20	94.00	95.11	3118426	2965.88	16319	1461449	46.86
TV18BRDCST	EQ	18-Oct-2023	47.05	47.25	47.35	45.70	46.55	46.50	46.53	7814695	3636.50	12726	2700738	34.56
TVSELECT	EQ	18-Oct-2023	367.55	368.80	373.10	363.50	364.00	365.35	367.22	50837	186.69	3031	20763	40.84
TVSHLTD	EQ	18-Oct-2023	5676.30	5702.30	5799.00	5545.00	5552.20	5571.20	5672.96	11764	667.37	1261	10147	86.25
TVSHLTD	P1	18-Oct-2023	10.35	10.35	10.40	10.35	10.35	10.35	10.35	548027	56.72	23	547527	99.91
TVSMOTOR	EQ	18-Oct-2023	1609.40	1607.00	1607.00	1583.65	1594.00	1600.60	1594.57	359998	5740.42	26777	112522	31.26
TVSSCS	EQ	18-Oct-2023	223.15	223.80	226.25	213.10	214.00	214.45	218.77	1803319	3945.06	20353	1040521	57.70
TVSSRICHAK	EQ	18-Oct-2023	3993.50	3993.50	4020.00	3969.05	3990.00	3998.90	3994.47	17202	687.13	2921	9187	53.41
TVTODAY	EQ	18-Oct-2023	226.00	226.00	227.70	220.65	224.95	224.75	224.54	110747	248.67	2495	60322	54.47
TVVISION	BE	18-Oct-2023	4.10	4.15	4.15	4.10	4.15	4.15	4.14	7702	0.32	9	-	-
UBL	EQ	18-Oct-2023	1572.35	1572.35	1584.35	1555.40	1570.50	1567.55	1570.54	306510	4813.88	10917	198342	64.71
UCAL	BE	18-Oct-2023	139.70	141.00	141.00	134.00	135.85	134.65	135.45	17537	23.75	175	-	-
UCL	SM	18-Oct-2023	65.00	64.00	64.00	64.00	64.00	64.00	64.00	2000	1.28	1	2000	100.00
UCOBANK	EQ	18-Oct-2023	41.15	41.30	41.35	39.60	39.90	39.85	40.31	20651104	8323.56	33179	6783307	32.85
UDAICEMENT	EQ	18-Oct-2023	32.30	32.70	35.35	31.50	33.90	33.65	33.77	9380730	3167.41	13687	3173528	33.83
UDS	EQ	18-Oct-2023	288.15	288.05	290.70	281.05	283.00	284.70	285.22	210744	601.09	8148	128352	60.90
UFLEX	EQ	18-Oct-2023	450.75	452.85	462.20	448.00	452.40	452.85	454.61	196840	894.86	14684	68665	34.88
UFO	BE	18-Oct-2023	127.70	128.65	128.65	121.35	122.80	123.85	123.43	102696	126.76	698	-	-
UGARSUGAR	EQ	18-Oct-2023	105.65	106.00	108.00	104.00	105.00	104.80	106.27	647420	688.01	5161	198520	30.66
UGROCAP	EQ	18-Oct-2023	293.05	293.05	294.05	286.50	291.50	289.65	290.17	178031	516.59	4204	105659	59.35
UGROCAP	N1	18-Oct-2023	330.20	331.01	378.95	331.00	342.50	342.14	340.90	209	0.71	10	170	81.34
UGROCAP	N2	18-Oct-2023	991.94	1014.00	1017.90	1014.00	1017.77	1017.77	1015.99	201	2.04	7	201	100.00
UGROCAP	N4	18-Oct-2023	995.00	995.02	999.80	995.02	998.80	998.80	995.68	36	0.36	6	35	97.22
UGROCAP	N7	18-Oct-2023	998.50	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	160	1.60	2	160	100.00
UJAAS	EQ	18-Oct-2023	2.35	2.45	2.50	2.35	2.45	2.45	2.41	1138233	27.41	1067	738786	64.91
UJJIVAN	EQ	18-Oct-2023	547.65	545.00	551.85	540.50	550.50	549.95	546.66	567239	3100.84	17787	321450	56.67
UJJIVANSFB	EQ	18-Oct-2023	57.15	57.40	57.70	56.05	57.65	57.15	56.85	11374100	6466.21	28023	4518936	39.73
ULTRACEMCO	EQ	18-Oct-2023	8301.40	8324.90	8349.85	8248.00	8287.00	8278.30	8292.71	322136	26713.80	44089	208635	64.77
UMA	SM	18-Oct-2023	32.30	31.80	32.25	31.00	31.80	31.80	31.62	140000	44.27	17	120000	85.71
UMAEXPORTS	EQ	18-Oct-2023	50.40	50.15	50.95	50.15	50.30	50.30	50.59	25546	12.92	444	15363	60.14
UMANGDAIRY	EQ	18-Oct-2023	71.40	72.45	72.45	70.50	70.60	70.75	71.14	9576	6.81	181	5095	53.21
UMESLTD	BE	18-Oct-2023	5.85	5.75	5.75	5.75	5.75	5.75	5.75	39208	2.25	40	-	-
UNICHEMLAB	EQ	18-Oct-2023	422.70	422.70	426.70	419.05	420.00	423.30	422.49	17613	74.41	1115	11190	63.53
UNIDT	EQ	18-Oct-2023	234.35	237.85	240.80	231.70	231.70	232.90	236.14	19870	46.92	793	14765	74.31
UNIENTER	EQ	18-Oct-2023	166.05	168.35	168.35	161.55	161.55	162.95	163.47	7811	12.77	323	5973	76.47
UNIHEALTH	SM	18-Oct-2023	140.40	141.00	142.00	136.15	140.00	139.15	138.20	132000	182.42	71	116000	87.88
UNIINFO	BE	18-Oct-2023	27.80	29.00	29.00	27.00	27.50	27.25	27.79	19075	5.30	162	-	-
UNIONBANK	EQ	18-Oct-2023	105.35	105.60	105.70	101.40	102.50	102.15	103.33	13345912	13790.61	61059	6154660	46.12
UNIPARTS	EQ	18-Oct-2023	581.15	584.00	588.40	575.60	583.00	582.10	581.90	84478	491.58	5037	47069	55.72
UNITECH	BZ	18-Oct-2023	2.70	2.70	2.75	2.60	2.60	2.60	2.64	3160216	83.43	1267	-	-
UNITEDPOLY	EQ	18-Oct-2023	99.85	99.90	99.90	96.50	99.00	98.85	98.40	1692	1.66	74	1450	85.70
UNITEDTEA	EQ	18-Oct-2023	315.75	315.15	318.35	312.00	317.50	316.95	314.62	2687	8.45	145	1648	61.33
UNIVASTU	EQ	18-Oct-2023	114.00	116.00	116.00	110.05	111.45	111.35	113.26	41955	47.52	902	29523	70.37
UNIVCABLES	EQ	18-Oct-2023	492.70	490.50	508.20	490.30	500.00	502.75	497.99	35559	177.08	2515	19818	55.73
UNIVPHOTO	EQ	18-Oct-2023	433.50	435.15	440.85	421.65	421.65	426.70	431.83	2259	9.75	491	1389	61.49
UNOMINDA	EQ	18-Oct-2023	596.65	600.00	602.75	594.00	596.90	595.50	597.31	130329	778.47	6734	57772	44.33
UPL	EQ	18-Oct-2023	624.90	625.00	628.25	618.30	620.60	620.55	622.20	1222311	7605.26	38200	671141	54.91
URAVI	EQ	18-Oct-2023	298.80	301.00	307.00	299.10	302.65	300.70	303.56	28246	85.74	715	22831	80.83
URBAN	SM	18-Oct-2023	176.20	185.00	185.00	178.95	185.00	185.00	184.75	362400	669.54	136	226800	62.58
URJA	EQ	18-Oct-2023	9.90	9.95	10.00	9.80	9.85	9.85	9.86	1703785	168.08	3590	968556	56.85
USASEEDS	SM	18-Oct-2023	398.00	394.05	394.05	394.05	394.05	394.05	394.05	300	1.18	1	300	100.00
USHAMART	EQ	18-Oct-2023	328.75	330.00	335.40	314.00	317.00	317.35	321.62	545956	1755.90	18024	312909	57.31
USK	EQ	18-Oct-2023	38.40	38.55	39.80	37.65	39.15	38.75	38.67	497720	192.47	3108	252957	50.82
UTIAMC	EQ	18-Oct-2023	803.70	810.00	815.00	800.00	809.00	806.25	805.65	241431	1945.09	13270	145913	60.44
UTIBANKETF	EQ	18-Oct-2023	45.19	44.71	45.49	44.58	44.71	44.64	44.63	581994	259.76	773	503247	86.47
UTINEXT50	EQ	18-Oct-2023	48.26	48.20	48.23	47.59	47.76	47.73	47.78	18996	9.08	179	15414	81.14
UTINIFTETF	EQ	18-Oct-2023	212.94	212.80	213.26	211.01	211.30	211.35	211.74	15682	33.21	143	14342	91.46
UTISENSETF	EQ	18-Oct-2023	712.82	710.00	714.27	708.00	708.01	708.38	710.34	664	4.72	72	395	59.49
UTISXN50	EQ	18-Oct-2023	60.33	60.10	60.19	59.56	59.76	59.77	59.75	314	0.19	35	304	96.82
UTKARSHBNK	EQ	18-Oct-2023	54.45	54.55	55.60	53.40	54.90	54.75	54.44	6420608	3495.06	18659	2325222	36.21
UTTAMSUGAR	EQ	18-Oct-2023	433.35	435.60	469.65	433.00	444.15	444.20	455.14	566677	2579.17	23699	122698	21.65
V2RETAIL	BE	18-Oct-2023	172.35	175.75	175.75	175.75	175.75	175.75	175.75	43023	75.61	69	-	-
VADILALIND	EQ	18-Oct-2023	2501.40	2501.40	2679.90	2487.55	2547.25	2563.00	2563.25	9018	231.15	2293	3760	41.69
VAIBHAVGBL	EQ	18-Oct-2023	440.90	443.85	450.50	430.00	432.85	432.45	437.24	240387	1051.06	10616	104445	43.45
VAISHALI	EQ	18-Oct-2023	136.80	138.70	142.00	134.55	138.10	138.75	138.71	91131	126.41	2062	47886	52.55
VAKRANGEE	EQ	18-Oct-2023	21.60	21.65	21.80	19.60	19.95	20.00	20.50	76795549	15739.44	89038	15202654	19.80
VALIANTLAB	BE	18-Oct-2023	194.75	195.00	196.00	185.05	185.05	185.05	188.42	866251	1632.19	4107	-	-
VALIANTORG	EQ	18-Oct-2023	472.70	477.85	477.85	467.10	468.00	468.80	470.62	38193	179.75	4033	18491	48.41
VARDHACRLC	EQ	18-Oct-2023	58.55	59.35	59.70	56.25	57.85	57.50	57.54	137775	79.28	1378	81272	58.99
VARDMNPOLY	BE	18-Oct-2023	57.00	56.50	56.50	55.90	55.90	55.90	56.28	1917	1.08	18	-	-
VARROC	EQ	18-Oct-2023	487.50	488.50	492.05	478.80	482.65	483.45	483.88	113137	547.45	6538	47227	41.74
VASA	SM	18-Oct-2023	5.55	5.65	5.65	5.65	5.65	5.65	5.65	4000	0.23	1	4000	100.00
VASCONEQ	EQ	18-Oct-2023	77.65	78.25	81.00	76.65	78.40	78.45	78.84	3882707	3061.22	12298	1278267	32.92
VASWANI	BE	18-Oct-2023	26.40	26.40	26.40	25.60	25.80	25.85	25.93	35738	9.27	162	-	-
VBL	EQ	18-Oct-2023	930.10	926.50	926.50	915.00	925.50	925.35	920.31	2589087	23827.62	90479	1714818	66.23
VCL	EQ	18-Oct-2023	1.75	1.75	1.75	1.65	1.70	1.70	1.71	2502424	42.68	1017	1787165	71.42
VEDL	EQ	18-Oct-2023	229.95	230.10	232.50	228.30	230.00	230.50	230.52	5784720	13335.08	45762	2732305	47.23
VELS	SM	18-Oct-2023	125.50	128.00	130.90	127.60	127.60	127.60	128.41	6000	7.70	5	4800	80.00
VENKEYS	EQ	18-Oct-2023	2106.75	2112.00	2130.00	2081.00	2088.05	2089.80	2102.09	26350	553.90	3739	13433	50.98
VENUSPIPES	EQ	18-Oct-2023	1337.30	1337.30	1358.90	1303.00	1325.00	1319.65	1324.93	107474	1423.96	9706	47497	44.19
VENUSREM	EQ	18-Oct-2023	272.05	272.05	281.05	264.80	268.15	268.85	271.61	43654	118.57	3950	20166	46.20
VERANDA	EQ	18-Oct-2023	186.95	185.00	189.05	185.00	188.90	187.80	186.71	63021	117.66	1628	49737	78.92
VERTOZ	EQ	18-Oct-2023	326.75	326.80	337.95	321.05	327.85	328.50	330.76	304755	1008.00	3745	66331	21.77
VESUVIUS	EQ	18-Oct-2023	3350.20	3356.00	3399.00	3338.00	3399.00	3385.30	3365.49	8030	270.25	2939	5853	72.89
VETO	EQ	18-Oct-2023	123.05	123.85	124.00	120.05	120.25	120.55	121.45	121689	147.79	1753	65203	53.58
VGUARD	EQ	18-Oct-2023	305.10	304.00	305.55	284.00	300.60	299.70	299.85	406892	1220.06	15962	236246	58.06
VHL	EQ	18-Oct-2023	2923.30	2925.90	2964.40	2900.00	2900.00	2914.45	2923.62	807	23.59	169	622	77.08
VIAZ	SM	18-Oct-2023	41.00	43.65	44.00	43.65	44.00	44.00	43.87	6000	2.63	3	6000	100.00
VICEROY	BZ	18-Oct-2023	3.30	3.45	3.45	3.45	3.45	3.45	3.45	137676	4.75	59	-	-
VIDHIING	EQ	18-Oct-2023	426.80	424.00	434.95	422.10	431.40	430.15	430.49	28018	120.61	1422	22398	79.94
VIJAYA	EQ	18-Oct-2023	573.15	574.25	593.80	568.40	577.50	587.30	581.52	363602	2114.42	18265	141719	38.98
VIJIFIN	BE	18-Oct-2023	1.95	1.90	1.95	1.85	1.90	1.90	1.89	147085	2.79	190	-	-
VIKASECO	BE	18-Oct-2023	3.70	3.75	3.85	3.65	3.80	3.75	3.76	18407439	691.32	4986	-	-
VIKASLIFE	EQ	18-Oct-2023	5.05	5.10	5.15	4.90	4.95	4.90	4.97	19509391	968.90	8259	8759946	44.90
VIMTALABS	EQ	18-Oct-2023	555.45	567.90	595.95	553.55	587.00	586.55	579.61	180215	1044.54	13060	70534	39.14
VINATIORGA	EQ	18-Oct-2023	1792.15	1801.15	1804.00	1770.00	1784.00	1776.20	1784.58	44200	788.79	8517	30050	67.99
VINDHYATEL	EQ	18-Oct-2023	2300.90	2300.00	2328.00	2247.10	2270.50	2268.55	2279.44	7865	179.28	2055	3842	48.85
VINEETLAB	EQ	18-Oct-2023	51.70	51.55	52.30	50.50	50.70	51.15	51.53	97105	50.04	2232	5265	5.42
VINNY	BE	18-Oct-2023	3.75	3.80	3.85	3.60	3.60	3.60	3.65	1229677	44.90	1244	-	-
VINSYS	SM	18-Oct-2023	300.35	301.00	301.00	295.00	300.00	300.40	299.34	20000	59.87	20	16000	80.00
VINYAS	ST	18-Oct-2023	487.40	511.75	511.75	463.05	463.05	463.05	484.48	204800	992.23	188	170400	83.20
VINYLINDIA	EQ	18-Oct-2023	446.45	446.45	449.75	440.00	442.25	441.75	444.49	26551	118.02	2790	12546	47.25
VIPCLOTHNG	EQ	18-Oct-2023	54.55	54.00	54.95	52.50	54.30	53.95	53.79	533644	287.02	2517	303993	56.97
VIPIND	EQ	18-Oct-2023	664.45	667.70	672.50	657.50	672.00	668.55	665.39	484808	3225.87	13880	245050	50.55
VIPULLTD	EQ	18-Oct-2023	15.80	16.20	16.20	15.70	15.80	15.75	15.87	46378	7.36	387	26700	57.57
VIRINCHI	BE	18-Oct-2023	35.40	35.40	36.30	34.65	35.05	35.05	35.28	111821	39.45	306	-	-
VISAKAIND	EQ	18-Oct-2023	89.95	90.35	91.10	88.10	88.70	88.45	89.29	197986	176.78	2319	98655	49.83
VISESHINFO	BE	18-Oct-2023	0.45	0.45	0.50	0.45	0.45	0.45	0.46	3482837	16.12	1644	-	-
VISHAL	EQ	18-Oct-2023	21.00	21.15	22.40	21.00	21.75	21.85	21.73	1012386	219.97	2787	479648	47.38
VISHNU	EQ	18-Oct-2023	337.00	339.45	344.95	335.05	337.20	340.50	340.04	92479	314.47	4098	45457	49.15
VISHNUINFR	ST	18-Oct-2023	97.70	102.55	102.55	102.55	102.55	102.55	102.55	282000	289.19	111	282000	100.00
VISHWARAJ	EQ	18-Oct-2023	17.75	17.75	18.20	17.65	17.85	17.80	17.89	1593221	284.97	3483	554833	34.82
VITAL	SM	18-Oct-2023	98.10	98.00	99.70	96.50	96.50	97.40	98.39	28800	28.34	24	20400	70.83
VIVIANA	SM	18-Oct-2023	143.55	140.50	144.95	140.50	141.15	141.15	141.78	8000	11.34	4	8000	100.00
VIVIDHA	EQ	18-Oct-2023	0.95	1.00	1.00	0.90	0.95	0.95	0.96	637065	6.10	563	363274	57.02
VIVO	SM	18-Oct-2023	103.00	102.00	102.00	102.00	102.00	102.00	102.00	1600	1.63	1	1600	100.00
VLEGOV	EQ	18-Oct-2023	32.80	33.20	33.25	32.40	32.50	32.45	32.66	153028	49.98	2043	126145	82.43
VLSFINANCE	EQ	18-Oct-2023	194.60	195.50	201.65	195.50	199.15	198.95	199.42	62352	124.34	2281	36369	58.33
VMARCIND	SM	18-Oct-2023	114.55	110.25	112.85	108.90	108.90	109.55	110.50	42000	46.41	14	36000	85.71
VMART	EQ	18-Oct-2023	1918.35	1919.00	1945.00	1895.00	1911.00	1914.50	1914.73	38053	728.61	7239	18318	48.14
VOLTAMP	EQ	18-Oct-2023	4437.45	4459.90	4475.05	4401.00	4415.00	4433.05	4431.09	24774	1097.76	6955	14648	59.13
VOLTAS	EQ	18-Oct-2023	850.95	851.00	856.85	830.15	832.00	834.30	842.34	1210600	10197.32	40268	530809	43.85
VPRPL	EQ	18-Oct-2023	202.05	202.15	205.75	194.00	198.20	197.50	198.67	1922376	3819.23	16754	642719	33.43
VRLLOG	EQ	18-Oct-2023	679.30	679.00	692.00	670.00	683.50	687.15	680.80	110049	749.21	6461	46319	42.09
VSCL	SM	18-Oct-2023	41.00	43.00	43.05	43.00	43.05	43.05	43.02	9000	3.87	2	9000	100.00
VSSL	EQ	18-Oct-2023	201.50	202.75	207.45	199.00	201.95	200.70	202.80	193657	392.73	5296	100658	51.98
VSTIND	EQ	18-Oct-2023	3384.05	3350.00	3350.00	3285.00	3304.10	3308.40	3309.03	11418	377.83	2446	4954	43.39
VSTTILLERS	EQ	18-Oct-2023	3682.20	3682.00	3787.00	3667.00	3690.00	3689.75	3708.84	13761	510.37	3839	7399	53.77
VTL	EQ	18-Oct-2023	379.00	379.00	380.75	357.15	357.45	361.40	363.82	1638147	5959.96	25160	1397884	85.33
WABAG	EQ	18-Oct-2023	505.15	509.05	513.00	495.50	499.50	503.05	507.12	1336271	6776.52	29042	504649	37.77
WALCHANNAG	BE	18-Oct-2023	176.65	180.15	180.15	173.15	173.15	173.15	178.47	339322	605.60	791	-	-
WANBURY	BE	18-Oct-2023	83.80	85.45	85.45	85.45	85.45	85.45	85.45	51740	44.21	62	-	-
WATERBASE	EQ	18-Oct-2023	80.60	81.25	81.25	79.50	79.90	79.70	80.22	32372	25.97	618	16458	50.84
WEALTH	EQ	18-Oct-2023	377.85	384.60	390.00	376.15	383.00	384.40	382.87	3773	14.45	384	2368	62.76
WEBELSOLAR	EQ	18-Oct-2023	208.05	203.00	203.05	197.65	197.65	197.65	198.29	491112	973.84	2185	174420	35.52
WEIZMANIND	EQ	18-Oct-2023	112.60	110.15	118.15	110.15	114.50	117.10	116.29	66769	77.64	1263	44966	67.35
WEL	BE	18-Oct-2023	293.40	293.35	293.35	282.00	282.10	284.50	289.76	1269	3.68	44	-	-
WELCORP	EQ	18-Oct-2023	454.70	452.55	454.45	438.25	449.50	451.10	447.48	1195399	5349.16	19103	535793	44.82
WELENT	EQ	18-Oct-2023	282.00	281.00	293.00	276.75	282.95	283.55	284.75	249336	709.99	8277	129617	51.98
WELINV	EQ	18-Oct-2023	591.15	591.15	606.40	581.00	581.00	589.75	590.55	733	4.33	66	452	61.66
WELSPUNIND	EQ	18-Oct-2023	132.80	133.50	134.95	132.10	132.10	132.65	133.25	2260631	3012.33	16082	953442	42.18
WENDT	EQ	18-Oct-2023	15070.25	14300.00	15199.90	14300.00	15139.95	15066.90	15061.15	768	115.67	464	387	50.39
WESTLIFE	EQ	18-Oct-2023	943.15	938.00	945.95	928.00	932.00	932.45	933.34	47801	446.15	7298	26182	54.77
WEWIN	BE	18-Oct-2023	68.90	72.30	72.30	72.30	72.30	72.30	72.30	946	0.68	19	-	-
WHEELS	EQ	18-Oct-2023	770.10	773.25	814.00	768.00	770.00	770.75	790.32	89787	709.61	6508	40349	44.94
WHIRLPOOL	EQ	18-Oct-2023	1676.55	1684.90	1684.90	1626.25	1662.00	1649.65	1656.73	128994	2137.08	10886	85131	66.00
WILLAMAGOR	EQ	18-Oct-2023	27.35	27.80	27.80	26.50	26.85	27.20	27.15	29395	7.98	239	17582	59.81
WINDLAS	EQ	18-Oct-2023	355.60	355.60	359.15	348.10	352.05	353.45	354.44	22135	78.46	1850	13853	62.58
WINDMACHIN	BE	18-Oct-2023	76.55	76.40	77.25	76.00	77.25	77.25	76.74	36746	28.20	45	-	-
WINSOME	EQ	18-Oct-2023	6.45	6.35	6.35	6.35	6.35	6.35	6.35	3572	0.23	37	3572	100.00
WIPL	BE	18-Oct-2023	111.90	115.00	117.45	115.00	117.45	117.45	116.77	3138	3.66	41	-	-
WIPRO	EQ	18-Oct-2023	411.40	409.00	413.65	407.00	407.50	407.45	409.96	2440533	10005.28	78113	1007876	41.30
WOCKPHARMA	EQ	18-Oct-2023	246.55	247.85	252.25	242.00	243.35	242.85	246.37	1064413	2622.39	12235	390066	36.65
WONDERLA	EQ	18-Oct-2023	813.50	813.50	819.55	804.00	817.90	815.50	810.88	109625	888.93	6322	44675	40.75
WORTH	EQ	18-Oct-2023	112.90	113.80	114.90	111.00	113.00	112.45	112.86	36345	41.02	522	22780	62.68
WSI	BE	18-Oct-2023	105.30	106.80	108.70	100.60	104.00	103.20	103.97	38012	39.52	129	-	-
WSTCSTPAPR	EQ	18-Oct-2023	754.40	758.85	765.75	732.60	765.00	760.60	753.33	262673	1978.79	11592	124250	47.30
XCHANGING	EQ	18-Oct-2023	90.40	91.00	91.60	88.20	89.70	89.55	90.25	234064	211.24	2273	118897	50.80
XELPMOC	EQ	18-Oct-2023	80.05	80.05	80.95	77.80	79.00	78.15	79.31	52257	41.45	1125	40146	76.82
XPROINDIA	EQ	18-Oct-2023	1046.55	1046.55	1064.20	1004.35	1011.70	1010.25	1027.61	78037	801.92	9726	41040	52.59
YAARI	BE	18-Oct-2023	10.80	10.90	10.90	10.40	10.60	10.60	10.55	127261	13.43	300	-	-
YASHO	EQ	18-Oct-2023	1777.60	1759.80	1780.40	1750.00	1760.00	1758.55	1761.44	12373	217.94	1563	9765	78.92
YATHARTH	EQ	18-Oct-2023	388.50	391.55	393.40	378.90	391.00	388.10	387.12	383926	1486.25	11311	190512	49.62
YATRA	EQ	18-Oct-2023	144.05	143.90	145.45	137.45	141.00	140.15	140.58	1173630	1649.83	16388	538971	45.92
YCCL	SM	18-Oct-2023	29.10	28.50	28.60	28.50	28.55	28.55	28.54	12000	3.42	4	12000	100.00
YESBANK	EQ	18-Oct-2023	17.10	17.15	17.25	16.95	17.15	17.05	17.07	76543547	13069.55	40456	25139399	32.84
YUDIZ	SM	18-Oct-2023	157.30	155.40	155.80	151.60	152.60	152.15	153.50	11200	17.19	14	9600	85.71
YUKEN	EQ	18-Oct-2023	755.35	768.00	816.00	754.95	807.95	806.50	789.69	126068	995.54	6944	75136	59.60
ZAGGLE	EQ	18-Oct-2023	219.85	219.00	235.00	217.00	226.95	224.60	226.22	1667159	3771.45	14798	803009	48.17
ZEAL	SM	18-Oct-2023	185.90	186.00	186.00	180.00	182.00	182.00	183.04	7200	13.18	6	6000	83.33
ZEEL	EQ	18-Oct-2023	255.65	259.50	263.60	256.00	256.75	256.75	259.38	12964782	33627.94	80957	4565814	35.22
ZEELEARN	BE	18-Oct-2023	6.40	6.50	6.50	6.30	6.30	6.30	6.34	1057076	66.99	386	-	-
ZEEMEDIA	EQ	18-Oct-2023	14.25	14.35	14.60	13.85	14.10	14.05	14.13	8890852	1256.10	5412	3675321	41.34
ZENITHEXPO	EQ	18-Oct-2023	121.55	124.05	124.05	115.50	123.00	121.25	119.90	4731	5.67	342	3224	68.15
ZENITHSTL	EQ	18-Oct-2023	6.30	6.60	6.60	6.60	6.60	6.60	6.60	185695	12.26	190	185695	100.00
ZENSARTECH	EQ	18-Oct-2023	550.15	558.70	563.00	514.00	516.80	517.65	535.46	4250059	22757.49	92777	1591938	37.46
ZENTEC	BE	18-Oct-2023	729.95	738.00	738.00	720.00	724.70	721.70	724.35	58945	426.97	2752	-	-
ZFCVINDIA	EQ	18-Oct-2023	15731.05	15731.05	16318.05	15712.60	16150.00	16181.15	16045.51	3685	591.28	2113	1807	49.04
ZIMLAB	EQ	18-Oct-2023	120.75	120.75	121.65	118.15	119.00	118.75	119.25	113913	135.84	1852	59038	51.83
ZODIAC	EQ	18-Oct-2023	134.40	137.95	137.95	132.00	132.00	132.85	133.50	11930	15.93	520	6596	55.29
ZODIACLOTH	EQ	18-Oct-2023	134.55	134.00	140.00	131.85	137.70	137.10	137.12	86782	119.00	2556	45088	51.96
ZOMATO	EQ	18-Oct-2023	113.85	114.50	115.10	109.50	112.40	113.20	112.13	100553806	112751.49	208357	44644836	44.40
ZOTA	EQ	18-Oct-2023	419.30	424.45	431.20	419.05	427.00	426.75	425.46	49732	211.59	2047	27142	54.58
ZUARI	EQ	18-Oct-2023	158.95	158.25	160.70	153.80	154.05	154.65	156.35	149312	233.45	2711	70894	47.48
ZUARIIND	EQ	18-Oct-2023	157.90	159.55	160.25	153.30	155.00	155.00	156.34	42046	65.74	1940	17864	42.49
ZYDUSLIFE	EQ	18-Oct-2023	590.30	590.30	596.55	581.50	583.70	583.80	587.91	880308	5175.46	23685	442495	50.27
ZYDUSWELL	EQ	18-Oct-2023	1566.20	1566.40	1574.05	1561.70	1567.00	1569.50	1566.89	13380	209.65	2337	8069	60.31